The Coca-Cola Company (BVC:KOCO)
Colombia
· Delayed Price · Currency is COP 270,000
+280 (0.10%)
At close: Apr 27, 2026
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 270,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | 0.10% | 32 |
| Apr 24, 2026 | 269,720.00 | 269,720.00 | 269,720.00 | 269,720.00 | 269,720.00 | - | 25 |
| Apr 23, 2026 | 269,720.00 | 269,720.00 | 269,720.00 | 269,720.00 | 269,720.00 | - | 24 |
| Apr 22, 2026 | 269,720.00 | 269,720.00 | 269,720.00 | 269,720.00 | 269,720.00 | - | 13 |
| Apr 21, 2026 | 269,720.00 | 269,720.00 | 269,720.00 | 269,720.00 | 269,720.00 | -1.56% | 24 |
| Apr 20, 2026 | 274,000.00 | 274,000.00 | 274,000.00 | 274,000.00 | 274,000.00 | - | 56 |
| Apr 17, 2026 | 274,000.00 | 274,000.00 | 274,000.00 | 274,000.00 | 274,000.00 | - | 32 |
| Apr 16, 2026 | 274,000.00 | 274,000.00 | 274,000.00 | 274,000.00 | 274,000.00 | - | 37 |
| Apr 15, 2026 | 275,000.00 | 275,000.00 | 274,000.00 | 274,000.00 | 274,000.00 | -0.37% | 60 |
| Apr 14, 2026 | 275,020.00 | 275,020.00 | 275,020.00 | 275,020.00 | 275,020.00 | -2.81% | 58 |
| Apr 13, 2026 | 282,960.00 | 282,960.00 | 282,960.00 | 282,960.00 | 282,960.00 | - | 3 |
| Apr 10, 2026 | 282,960.00 | 282,960.00 | 282,960.00 | 282,960.00 | 282,960.00 | - | 19 |
| Apr 9, 2026 | 282,960.00 | 282,960.00 | 282,960.00 | 282,960.00 | 282,960.00 | - | 10 |
| Apr 8, 2026 | 282,960.00 | 282,960.00 | 282,960.00 | 282,960.00 | 282,960.00 | - | 20 |
| Apr 7, 2026 | 282,960.00 | 282,960.00 | 282,960.00 | 282,960.00 | 282,960.00 | 1.09% | 16 |
| Apr 6, 2026 | 279,900.00 | 279,900.00 | 279,900.00 | 279,900.00 | 279,900.00 | - | 30 |
| Apr 1, 2026 | 279,900.00 | 279,900.00 | 279,900.00 | 279,900.00 | 279,900.00 | - | 12 |
| Mar 31, 2026 | 279,900.00 | 279,900.00 | 279,900.00 | 279,900.00 | 279,900.00 | 0.58% | 10 |
| Mar 30, 2026 | 278,280.00 | 278,280.00 | 278,280.00 | 278,280.00 | 278,280.00 | - | 55 |
| Mar 27, 2026 | 278,280.00 | 278,280.00 | 278,280.00 | 278,280.00 | 278,280.00 | - | 17 |
| Mar 26, 2026 | 278,280.00 | 278,280.00 | 278,280.00 | 278,280.00 | 278,280.00 | - | 5 |
| Mar 25, 2026 | 278,280.00 | 278,280.00 | 278,280.00 | 278,280.00 | 278,280.00 | - | 21 |
| Mar 24, 2026 | 278,280.00 | 278,280.00 | 278,280.00 | 278,280.00 | 278,280.00 | -2.37% | 20 |
| Mar 20, 2026 | 285,040.00 | 285,040.00 | 285,040.00 | 285,040.00 | 285,040.00 | - | 14 |
| Mar 19, 2026 | 285,040.00 | 285,040.00 | 285,040.00 | 285,040.00 | 285,040.00 | - | 30 |
| Mar 18, 2026 | 285,040.00 | 285,040.00 | 285,040.00 | 285,040.00 | 285,040.00 | - | 35 |
| Mar 17, 2026 | 285,040.00 | 285,040.00 | 285,040.00 | 285,040.00 | 285,040.00 | - | 2 |
| Mar 16, 2026 | 285,040.00 | 285,040.00 | 285,040.00 | 285,040.00 | 285,040.00 | -2.52% | 16 |
| Mar 13, 2026 | 292,400.00 | 292,400.00 | 292,400.00 | 292,400.00 | 292,400.00 | - | 31 |
| Mar 12, 2026 | 292,400.00 | 292,400.00 | 292,400.00 | 292,400.00 | 290,446.42 | - | 18 |
| Mar 11, 2026 | 292,400.00 | 292,400.00 | 292,400.00 | 292,400.00 | 290,446.42 | - | 32 |
| Mar 10, 2026 | 292,400.00 | 292,400.00 | 292,400.00 | 292,400.00 | 290,446.42 | - | 43 |
| Mar 9, 2026 | 292,400.00 | 292,400.00 | 292,400.00 | 292,400.00 | 290,446.42 | 1.58% | 57 |
| Mar 6, 2026 | 287,840.00 | 287,840.00 | 287,840.00 | 287,840.00 | 285,916.89 | - | 27 |
| Mar 5, 2026 | 287,840.00 | 287,840.00 | 287,840.00 | 287,840.00 | 285,916.89 | - | 86 |
| Mar 4, 2026 | 287,840.00 | 287,840.00 | 287,840.00 | 287,840.00 | 285,916.89 | -6.30% | 151 |
| Mar 3, 2026 | 307,180.00 | 307,180.00 | 307,180.00 | 307,180.00 | 305,127.67 | - | 53 |
| Mar 2, 2026 | 307,180.00 | 307,180.00 | 307,180.00 | 307,180.00 | 305,127.67 | 2.40% | 43 |
| Feb 27, 2026 | 298,000.00 | 299,980.00 | 298,000.00 | 299,980.00 | 297,975.78 | 1.78% | 173 |
| Feb 26, 2026 | 294,720.00 | 294,720.00 | 294,720.00 | 294,720.00 | 292,750.92 | - | 70 |
| Feb 25, 2026 | 294,720.00 | 294,720.00 | 294,720.00 | 294,720.00 | 292,750.92 | - | 33 |
| Feb 24, 2026 | 294,720.00 | 294,720.00 | 294,720.00 | 294,720.00 | 292,750.92 | - | 27 |
| Feb 23, 2026 | 294,720.00 | 294,720.00 | 294,720.00 | 294,720.00 | 292,750.92 | 1.10% | 63 |
| Feb 20, 2026 | 291,520.00 | 291,520.00 | 291,520.00 | 291,520.00 | 289,572.30 | - | 19 |
| Feb 19, 2026 | 291,520.00 | 291,520.00 | 291,520.00 | 291,520.00 | 289,572.30 | - | 23 |
| Feb 18, 2026 | 291,520.00 | 291,520.00 | 291,520.00 | 291,520.00 | 289,572.30 | 0.54% | 22 |
| Feb 17, 2026 | 289,960.00 | 289,960.00 | 289,960.00 | 289,960.00 | 288,022.72 | - | 49 |
| Feb 16, 2026 | 289,960.00 | 289,960.00 | 289,960.00 | 289,960.00 | 288,022.72 | - | 16 |
| Feb 13, 2026 | 289,960.00 | 289,960.00 | 289,960.00 | 289,960.00 | 288,022.72 | - | 8 |
| Feb 12, 2026 | 289,960.00 | 289,960.00 | 289,960.00 | 289,960.00 | 288,022.72 | 9.83% | 27 |
| Feb 11, 2026 | 264,000.00 | 264,000.00 | 264,000.00 | 264,000.00 | 262,236.17 | -8.98% | 262 |
| Feb 10, 2026 | 290,060.00 | 290,060.00 | 290,060.00 | 290,060.00 | 288,122.05 | - | 45 |
| Feb 9, 2026 | 290,060.00 | 290,060.00 | 290,060.00 | 290,060.00 | 288,122.05 | 0.89% | 37 |
| Feb 6, 2026 | 285,000.00 | 287,500.00 | 285,000.00 | 287,500.00 | 285,579.16 | 0.87% | 274 |
| Feb 5, 2026 | 284,920.00 | 285,020.00 | 284,920.00 | 285,020.00 | 283,115.73 | 1.94% | 267 |
| Feb 4, 2026 | 279,600.00 | 279,600.00 | 279,600.00 | 279,600.00 | 277,731.94 | 0.46% | 278 |
| Feb 3, 2026 | 272,000.00 | 278,320.00 | 272,000.00 | 278,320.00 | 276,460.49 | 9.06% | 325 |
| Feb 2, 2026 | 255,200.00 | 255,200.00 | 255,200.00 | 255,200.00 | 253,494.96 | -3.74% | 161 |
| Jan 30, 2026 | 265,120.00 | 265,120.00 | 265,120.00 | 265,120.00 | 263,348.68 | - | 153 |
| Jan 29, 2026 | 265,120.00 | 265,120.00 | 265,120.00 | 265,120.00 | 263,348.68 | - | 56 |
| Jan 28, 2026 | 265,120.00 | 265,120.00 | 265,120.00 | 265,120.00 | 263,348.68 | - | 34 |
| Jan 27, 2026 | 265,120.00 | 265,120.00 | 265,120.00 | 265,120.00 | 263,348.68 | - | 26 |
| Jan 26, 2026 | 265,120.00 | 265,120.00 | 265,120.00 | 265,120.00 | 263,348.68 | 1.42% | 126 |
| Jan 23, 2026 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | 259,653.54 | - | 41 |
| Jan 22, 2026 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | 259,653.54 | - | 10 |
| Jan 21, 2026 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | 259,653.54 | - | 39 |
| Jan 20, 2026 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | 259,653.54 | - | 49 |
| Jan 19, 2026 | 261,400.00 | 261,400.00 | 261,400.00 | 261,400.00 | 259,653.54 | 4.56% | 132 |
| Jan 16, 2026 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | 248,329.70 | - | 59 |
| Jan 15, 2026 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | 248,329.70 | - | 42 |
| Jan 14, 2026 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | 248,329.70 | - | 28 |
| Jan 13, 2026 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | 248,329.70 | -2.35% | 209 |
| Jan 9, 2026 | 256,020.00 | 256,020.00 | 256,020.00 | 256,020.00 | 254,309.48 | 0.32% | 227 |
| Jan 8, 2026 | 255,200.00 | 255,200.00 | 255,200.00 | 255,200.00 | 253,494.96 | - | 28 |
| Jan 7, 2026 | 260,980.00 | 260,980.00 | 255,000.00 | 255,200.00 | 253,494.96 | -2.59% | 735 |
| Jan 6, 2026 | 261,980.00 | 261,980.00 | 261,980.00 | 261,980.00 | 260,229.66 | -2.22% | 102 |
| Jan 5, 2026 | 267,940.00 | 267,940.00 | 267,940.00 | 267,940.00 | 266,149.84 | 3.20% | 162 |
| Jan 2, 2026 | 259,640.00 | 259,640.00 | 259,640.00 | 259,640.00 | 257,905.30 | - | 61 |
| Dec 30, 2025 | 259,640.00 | 259,640.00 | 259,640.00 | 259,640.00 | 257,905.30 | - | 23 |
| Dec 29, 2025 | 259,640.00 | 259,640.00 | 259,640.00 | 259,640.00 | 257,905.30 | -2.93% | 48 |
| Dec 26, 2025 | 267,480.00 | 267,480.00 | 267,480.00 | 267,480.00 | 265,692.92 | - | 22 |
| Dec 24, 2025 | 267,480.00 | 267,480.00 | 267,480.00 | 267,480.00 | 265,692.92 | - | - |
| Dec 23, 2025 | 267,480.00 | 267,480.00 | 267,480.00 | 267,480.00 | 265,692.92 | - | 15 |
| Dec 22, 2025 | 267,480.00 | 267,480.00 | 267,480.00 | 267,480.00 | 265,692.92 | -2.71% | 25 |
| Dec 19, 2025 | 274,940.00 | 274,940.00 | 274,940.00 | 274,940.00 | 273,103.07 | - | 19 |
| Dec 18, 2025 | 274,940.00 | 274,940.00 | 274,940.00 | 274,940.00 | 273,103.07 | - | 50 |
| Dec 17, 2025 | 274,940.00 | 274,940.00 | 274,940.00 | 274,940.00 | 273,103.07 | 2.91% | 2,414 |
| Dec 16, 2025 | 267,160.00 | 267,160.00 | 267,160.00 | 267,160.00 | 265,375.05 | - | 53 |
| Dec 15, 2025 | 267,160.00 | 267,160.00 | 267,160.00 | 267,160.00 | 265,375.05 | -1.02% | 26 |
| Dec 12, 2025 | 269,900.00 | 269,900.00 | 269,900.00 | 269,900.00 | 268,096.75 | - | 16 |
| Dec 11, 2025 | 269,900.00 | 269,900.00 | 269,900.00 | 269,900.00 | 268,096.75 | - | 58 |
| Dec 10, 2025 | 269,900.00 | 269,900.00 | 269,900.00 | 269,900.00 | 268,096.75 | -0.81% | 13,015 |
| Dec 9, 2025 | 271,620.00 | 272,100.00 | 271,620.00 | 272,100.00 | 270,282.05 | 0.78% | 15,133 |
| Dec 5, 2025 | 270,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | 268,196.08 | - | 44 |
| Dec 4, 2025 | 267,960.00 | 270,000.00 | 267,960.00 | 270,000.00 | 268,196.08 | -2.20% | 10,903 |
| Dec 3, 2025 | 276,060.00 | 276,060.00 | 276,060.00 | 276,060.00 | 274,215.59 | - | 10 |
| Dec 2, 2025 | 276,060.00 | 276,060.00 | 276,060.00 | 276,060.00 | 274,215.59 | - | 29 |
| Dec 1, 2025 | 276,060.00 | 276,060.00 | 276,060.00 | 276,060.00 | 274,215.59 | 0.24% | 4,255 |
| Nov 28, 2025 | 275,400.00 | 275,400.00 | 275,400.00 | 275,400.00 | 271,662.30 | - | 212 |
| Nov 27, 2025 | 275,400.00 | 275,400.00 | 275,400.00 | 275,400.00 | 271,662.30 | - | 12 |