Skip to main content
The Coca-Cola Company (BVC:KOCO)
Colombia flag Colombia · Delayed Price · Currency is COP
287,840
0.00 (0.00%)
At close: Mar 6, 2026

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026287,840.00287,840.00287,840.00287,840.00287,840.00-27
Mar 5, 2026287,840.00287,840.00287,840.00287,840.00287,840.00-86
Mar 4, 2026287,840.00287,840.00287,840.00287,840.00287,840.00-6.30%151
Mar 3, 2026307,180.00307,180.00307,180.00307,180.00307,180.00-53
Mar 2, 2026307,180.00307,180.00307,180.00307,180.00307,180.002.40%43
Feb 27, 2026298,000.00299,980.00298,000.00299,980.00299,980.001.78%173
Feb 26, 2026294,720.00294,720.00294,720.00294,720.00294,720.00-70
Feb 25, 2026294,720.00294,720.00294,720.00294,720.00294,720.00-33
Feb 24, 2026294,720.00294,720.00294,720.00294,720.00294,720.00-27
Feb 23, 2026294,720.00294,720.00294,720.00294,720.00294,720.001.10%63
Feb 20, 2026291,520.00291,520.00291,520.00291,520.00291,520.00-19
Feb 19, 2026291,520.00291,520.00291,520.00291,520.00291,520.00-23
Feb 18, 2026291,520.00291,520.00291,520.00291,520.00291,520.000.54%22
Feb 17, 2026289,960.00289,960.00289,960.00289,960.00289,960.00-49
Feb 16, 2026289,960.00289,960.00289,960.00289,960.00289,960.00-16
Feb 13, 2026289,960.00289,960.00289,960.00289,960.00289,960.00-8
Feb 12, 2026289,960.00289,960.00289,960.00289,960.00289,960.009.83%27
Feb 11, 2026264,000.00264,000.00264,000.00264,000.00264,000.00-8.98%262
Feb 10, 2026290,060.00290,060.00290,060.00290,060.00290,060.00-45
Feb 9, 2026290,060.00290,060.00290,060.00290,060.00290,060.000.89%37
Feb 6, 2026285,000.00287,500.00285,000.00287,500.00287,500.000.87%271
Feb 5, 2026284,920.00285,020.00284,920.00285,020.00285,020.001.94%255
Feb 4, 2026279,600.00279,600.00279,600.00279,600.00279,600.000.46%278
Feb 3, 2026272,000.00278,320.00272,000.00278,320.00278,320.009.06%296
Feb 2, 2026255,200.00255,200.00255,200.00255,200.00255,200.00-3.74%161
Jan 30, 2026265,120.00265,120.00265,120.00265,120.00265,120.00-153
Jan 29, 2026265,120.00265,120.00265,120.00265,120.00265,120.00-56
Jan 28, 2026265,120.00265,120.00265,120.00265,120.00265,120.00-34
Jan 27, 2026265,120.00265,120.00265,120.00265,120.00265,120.00-26
Jan 26, 2026265,120.00265,120.00265,120.00265,120.00265,120.001.42%126
Jan 23, 2026261,400.00261,400.00261,400.00261,400.00261,400.00-41
Jan 22, 2026261,400.00261,400.00261,400.00261,400.00261,400.00-10
Jan 21, 2026261,400.00261,400.00261,400.00261,400.00261,400.00-39
Jan 20, 2026261,400.00261,400.00261,400.00261,400.00261,400.00-49
Jan 19, 2026261,400.00261,400.00261,400.00261,400.00261,400.004.56%132
Jan 16, 2026250,000.00250,000.00250,000.00250,000.00250,000.00-59
Jan 15, 2026250,000.00250,000.00250,000.00250,000.00250,000.00-42
Jan 14, 2026250,000.00250,000.00250,000.00250,000.00250,000.00-28
Jan 13, 2026250,000.00250,000.00250,000.00250,000.00250,000.00-2.35%209
Jan 9, 2026256,020.00256,020.00256,020.00256,020.00256,020.000.32%227
Jan 8, 2026255,200.00255,200.00255,200.00255,200.00255,200.00-28
Jan 7, 2026260,980.00260,980.00255,000.00255,200.00255,200.00-2.59%735
Jan 6, 2026261,980.00261,980.00261,980.00261,980.00261,980.00-2.22%102
Jan 5, 2026267,940.00267,940.00267,940.00267,940.00267,940.003.20%162
Jan 2, 2026259,640.00259,640.00259,640.00259,640.00259,640.00-61
Dec 30, 2025259,640.00259,640.00259,640.00259,640.00259,640.00-23
Dec 29, 2025259,640.00259,640.00259,640.00259,640.00259,640.00-2.93%48
Dec 26, 2025267,480.00267,480.00267,480.00267,480.00267,480.00-22
Dec 24, 2025267,480.00267,480.00267,480.00267,480.00267,480.00--
Dec 23, 2025267,480.00267,480.00267,480.00267,480.00267,480.00-15
Dec 22, 2025267,480.00267,480.00267,480.00267,480.00267,480.00-2.71%25
Dec 19, 2025274,940.00274,940.00274,940.00274,940.00274,940.00-19
Dec 18, 2025274,940.00274,940.00274,940.00274,940.00274,940.00-50
Dec 17, 2025274,940.00274,940.00274,940.00274,940.00274,940.002.91%2,414
Dec 16, 2025267,160.00267,160.00267,160.00267,160.00267,160.00-53
Dec 15, 2025267,160.00267,160.00267,160.00267,160.00267,160.00-1.02%26
Dec 12, 2025269,900.00269,900.00269,900.00269,900.00269,900.00-16
Dec 11, 2025269,900.00269,900.00269,900.00269,900.00269,900.00-58
Dec 10, 2025269,900.00269,900.00269,900.00269,900.00269,900.00-0.81%13,015
Dec 9, 2025271,620.00272,100.00271,620.00272,100.00272,100.000.78%15,133
Dec 5, 2025270,000.00270,000.00270,000.00270,000.00270,000.00-44
Dec 4, 2025267,960.00270,000.00267,960.00270,000.00270,000.00-2.20%10,903
Dec 3, 2025276,060.00276,060.00276,060.00276,060.00276,060.00-10
Dec 2, 2025276,060.00276,060.00276,060.00276,060.00276,060.00-29
Dec 1, 2025276,060.00276,060.00276,060.00276,060.00276,060.000.24%4,255
Nov 28, 2025273,489.54273,489.54273,489.54275,400.00273,489.54-212
Nov 27, 2025273,489.54273,489.54273,489.54275,400.00273,489.54-12
Nov 26, 2025273,489.54273,489.54273,489.54275,400.00273,489.54-23
Nov 25, 2025273,489.54273,489.54273,489.54275,400.00273,489.548.63%5
Nov 24, 2025277,840.00277,840.00253,520.00253,520.00251,761.32-4.73%280
Nov 21, 2025264,254.05264,254.05264,254.05266,100.00264,254.05-53
Nov 20, 2025264,254.05264,254.05264,254.05266,100.00264,254.05-18
Nov 19, 2025264,254.05264,254.05264,254.05266,100.00264,254.05-40
Nov 18, 2025264,254.05264,254.05264,254.05266,100.00264,254.05-3.24%43
Nov 14, 2025275,000.00275,000.00275,000.00275,000.00273,092.314.01%104
Nov 13, 2025262,565.85262,565.85262,565.85264,400.00262,565.85-5.06%18
Nov 12, 2025278,500.00278,500.00278,500.00278,500.00276,568.044.46%353
Nov 11, 2025264,770.45264,770.45264,770.45266,620.00264,770.45-57
Nov 10, 2025264,770.45264,770.45264,770.45266,620.00264,770.45-1.25%24
Nov 7, 2025268,127.00268,127.00268,127.00270,000.00268,127.00-34
Nov 6, 2025268,127.00268,127.00268,127.00270,000.00268,127.00-20
Nov 5, 2025268,127.00268,127.00268,127.00270,000.00268,127.00-62
Nov 4, 2025270,000.00270,000.00270,000.00270,000.00268,127.000.37%111
Oct 31, 2025267,133.94267,133.94267,133.94269,000.00267,133.94-96
Oct 30, 2025267,133.94267,133.94267,133.94269,000.00267,133.94-51
Oct 29, 2025269,000.00269,000.00269,000.00269,000.00267,133.94-0.63%52
Oct 28, 2025268,822.14268,822.14268,822.14270,700.00268,822.14-49
Oct 27, 2025270,700.00270,700.00270,700.00270,700.00268,822.143.56%4,913
Oct 24, 2025259,586.66259,586.66259,586.66261,400.00259,586.66-47
Oct 23, 2025259,586.66259,586.66259,586.66261,400.00259,586.66-6
Oct 22, 2025259,586.66259,586.66259,586.66261,400.00259,586.66-33
Oct 21, 2025259,586.66259,586.66259,586.66261,400.00259,586.66-33
Oct 20, 2025261,400.00261,400.00261,400.00261,400.00259,586.66-137
Oct 17, 2025259,586.66259,586.66259,586.66261,400.00259,586.66-47
Oct 16, 2025259,586.66259,586.66259,586.66261,400.00259,586.66-29
Oct 15, 2025259,586.66259,586.66259,586.66261,400.00259,586.66-46
Oct 14, 2025259,586.66259,586.66259,586.66261,400.00259,586.661.23%27
Oct 10, 2025256,428.72256,428.72256,428.72258,220.00256,428.72-28
Oct 9, 2025256,428.72256,428.72256,428.72258,220.00256,428.72-29
Oct 8, 2025256,428.72256,428.72256,428.72258,220.00256,428.72-70