Skip to main content
The Coca-Cola Company (BVC:KOCO)
Colombia flag Colombia · Delayed Price · Currency is COP
270,000
-6,060 (-2.20%)
At close: Dec 4, 2025

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 2025256,428.72256,428.72256,428.72258,220.00256,428.72-35
Oct 6, 2025256,428.72256,428.72256,428.72258,220.00256,428.72-2.08%52
Oct 3, 2025261,870.70261,870.70261,870.70263,700.00261,870.70-78
Oct 2, 2025261,870.70261,870.70261,870.70263,700.00261,870.70-11
Oct 1, 2025263,700.00263,700.00263,700.00263,700.00261,870.70-74
Sep 30, 2025263,700.00263,700.00263,700.00263,700.00261,870.702.75%2,581
Sep 29, 2025254,859.68254,859.68254,859.68256,640.00254,859.68-1.71%50
Sep 26, 2025259,288.74259,288.74259,288.74261,100.00259,288.74-117
Sep 25, 2025259,288.74259,288.74259,288.74261,100.00259,288.74-19
Sep 24, 2025261,100.00261,100.00261,100.00261,100.00259,288.741.20%3,080
Sep 23, 2025258,000.00258,000.00258,000.00258,000.00256,210.24-194
Sep 22, 2025257,000.00258,000.00257,000.00258,000.00256,210.24-0.77%5,314
Sep 19, 2025258,196.37258,196.37258,196.37260,000.00258,196.37-56
Sep 18, 2025258,196.37258,196.37258,196.37260,000.00258,196.37-42
Sep 17, 2025258,196.37258,196.37258,196.37260,000.00258,196.37-50
Sep 16, 2025258,196.37258,196.37258,196.37260,000.00258,196.37-100
Sep 15, 2025260,000.00260,000.00260,000.00260,000.00258,196.37-2.62%232
Sep 12, 2025263,167.29263,167.29263,167.29267,000.00263,167.29-49
Sep 11, 2025263,167.29263,167.29263,167.29267,000.00263,167.29-97
Sep 10, 2025270,000.00270,000.00267,000.00267,000.00263,167.29-1.11%255
Sep 9, 2025266,124.23266,124.23266,124.23270,000.00266,124.23-75
Sep 8, 2025270,000.00270,000.00270,000.00270,000.00266,124.23-409
Sep 5, 2025272,000.00272,000.00270,000.00270,000.00266,124.23-3.96%206
Sep 4, 2025277,104.32277,104.32277,104.32281,140.00277,104.32-11
Sep 3, 2025277,104.32277,104.32277,104.32281,140.00277,104.32-61
Sep 2, 2025277,104.32277,104.32277,104.32281,140.00277,104.32-89
Sep 1, 2025277,104.32277,104.32277,104.32281,140.00277,104.32-66
Aug 29, 2025277,104.32277,104.32277,104.32281,140.00277,104.32-26
Aug 28, 2025277,104.32277,104.32277,104.32281,140.00277,104.32-60
Aug 27, 2025277,104.32277,104.32277,104.32281,140.00277,104.32-4
Aug 26, 2025277,104.32277,104.32277,104.32281,140.00277,104.32-15
Aug 25, 2025281,140.00281,140.00281,140.00281,140.00277,104.320.56%119
Aug 22, 2025275,566.71275,566.71275,566.71279,580.00275,566.71-61
Aug 21, 2025275,566.71275,566.71275,566.71279,580.00275,566.71-14
Aug 20, 2025275,566.71275,566.71275,566.71279,580.00275,566.71-36
Aug 19, 2025275,566.71275,566.71275,566.71279,580.00275,566.71-1.49%75
Aug 15, 2025279,726.13279,726.13279,726.13283,800.00279,726.13-9
Aug 14, 2025279,726.13279,726.13279,726.13283,800.00279,726.13-28
Aug 13, 2025279,726.13279,726.13279,726.13283,800.00279,726.13-26
Aug 12, 2025279,726.13279,726.13279,726.13283,800.00279,726.13-37
Aug 11, 2025279,726.13279,726.13279,726.13283,800.00279,726.13-0.20%35
Aug 8, 2025280,278.09280,278.09280,278.09284,360.00280,278.09-37
Aug 6, 2025280,278.09280,278.09280,278.09284,360.00280,278.09-5
Aug 5, 2025280,278.09280,278.09280,278.09284,360.00280,278.09-37
Aug 4, 2025280,278.09280,278.09280,278.09284,360.00280,278.090.01%32
Aug 1, 2025280,238.67280,238.67280,238.67284,320.00280,238.67-25
Jul 31, 2025280,238.67280,238.67280,238.67284,320.00280,238.67-40
Jul 30, 2025280,238.67280,238.67280,238.67284,320.00280,238.67-33
Jul 29, 2025280,238.67280,238.67280,238.67284,320.00280,238.67-27
Jul 28, 2025280,238.67280,238.67280,238.67284,320.00280,238.671.75%234
Jul 25, 2025275,428.72275,428.72275,428.72279,440.00275,428.72-104
Jul 24, 2025279,440.00279,440.00279,440.00279,440.00275,428.72-114
Jul 23, 2025275,428.72275,428.72275,428.72279,440.00275,428.72-11
Jul 22, 2025279,440.00279,440.00279,440.00279,440.00275,428.72-206
Jul 21, 2025275,428.72275,428.72275,428.72279,440.00275,428.72-0.11%38
Jul 18, 2025275,744.13275,744.13275,744.13279,760.00275,744.12-45
Jul 17, 2025275,744.13275,744.13275,744.13279,760.00275,744.12-27
Jul 16, 2025275,744.13275,744.13275,744.13279,760.00275,744.12-44
Jul 15, 2025275,744.13275,744.13275,744.13279,760.00275,744.12-40
Jul 14, 2025275,744.13275,744.13275,744.13279,760.00275,744.12-1.83%86