The Coca-Cola Company (BCBA:KO)
Argentina
· Delayed Price · Currency is ARS 21,180
-110 (-0.52%)
At close: Dec 5, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,370.00 | 21,410.00 | 20,900.00 | 21,180.00 | 21,180.00 | -0.52% | 73,171 |
| Dec 4, 2025 | 21,350.00 | 21,560.00 | 21,250.00 | 21,290.00 | 21,290.00 | -0.37% | 80,066 |
| Dec 3, 2025 | 21,790.00 | 21,790.00 | 21,350.00 | 21,370.00 | 21,370.00 | -0.51% | 60,246 |
| Dec 2, 2025 | 21,980.00 | 22,000.00 | 21,420.00 | 21,480.00 | 21,480.00 | -1.87% | 91,028 |
| Dec 1, 2025 | 22,290.00 | 22,290.00 | 21,750.00 | 21,890.00 | 21,890.00 | -1.44% | 62,568 |
| Nov 28, 2025 | 22,210.00 | 22,500.00 | 21,570.00 | 22,210.00 | 22,061.95 | - | 48,802 |
| Nov 27, 2025 | 22,350.00 | 22,350.00 | 21,600.00 | 22,210.00 | 22,061.95 | -0.58% | 25,993 |
| Nov 26, 2025 | 22,100.00 | 22,380.00 | 21,930.00 | 22,340.00 | 22,191.08 | 1.09% | 113,612 |
| Nov 25, 2025 | 21,920.00 | 22,140.00 | 21,630.00 | 22,100.00 | 21,952.68 | 0.82% | 103,967 |
| Nov 21, 2025 | 21,400.00 | 22,090.00 | 21,150.00 | 21,920.00 | 21,773.88 | 3.15% | 27,895 |
| Nov 20, 2025 | 20,950.00 | 21,300.00 | 20,800.00 | 21,250.00 | 21,108.35 | 1.48% | 67,108 |
| Nov 19, 2025 | 20,950.00 | 21,190.00 | 20,720.00 | 20,940.00 | 20,800.41 | -0.10% | 39,828 |
| Nov 18, 2025 | 21,200.00 | 21,200.00 | 20,850.00 | 20,960.00 | 20,820.28 | -0.76% | 62,914 |
| Nov 17, 2025 | 21,300.00 | 21,310.00 | 21,020.00 | 21,120.00 | 20,979.21 | - | 71,535 |
| Nov 14, 2025 | 21,300.00 | 21,300.00 | 20,960.00 | 21,120.00 | 20,979.21 | -0.05% | 101,361 |
| Nov 13, 2025 | 21,120.00 | 21,300.00 | 20,900.00 | 21,130.00 | 20,989.15 | - | 89,401 |
| Nov 12, 2025 | 21,170.00 | 21,240.00 | 20,880.00 | 21,130.00 | 20,989.15 | -0.05% | 60,101 |
| Nov 11, 2025 | 21,040.00 | 21,190.00 | 20,800.00 | 21,140.00 | 20,999.08 | 1.49% | 67,110 |
| Nov 10, 2025 | 20,750.00 | 20,850.00 | 20,200.00 | 20,830.00 | 20,691.15 | 0.34% | 83,439 |
| Nov 7, 2025 | 20,640.00 | 21,170.00 | 20,640.00 | 20,760.00 | 20,621.61 | 0.63% | 107,995 |
| Nov 6, 2025 | 20,500.00 | 21,090.00 | 20,340.00 | 20,630.00 | 20,492.48 | 0.68% | 60,568 |
| Nov 5, 2025 | 20,800.00 | 20,800.00 | 20,440.00 | 20,490.00 | 20,353.41 | -1.40% | 92,883 |
| Nov 4, 2025 | 20,700.00 | 21,110.00 | 20,540.00 | 20,780.00 | 20,641.48 | 0.43% | 113,199 |
| Nov 3, 2025 | 20,860.00 | 20,860.00 | 20,350.00 | 20,690.00 | 20,552.08 | -0.34% | 84,708 |
| Oct 31, 2025 | 20,560.00 | 20,790.00 | 20,180.00 | 20,760.00 | 20,621.61 | 0.92% | 71,390 |
| Oct 30, 2025 | 20,470.00 | 20,670.00 | 20,340.00 | 20,570.00 | 20,432.88 | 1.18% | 92,250 |
| Oct 29, 2025 | 20,880.00 | 20,890.00 | 20,250.00 | 20,330.00 | 20,194.48 | -2.82% | 110,170 |
| Oct 28, 2025 | 20,630.00 | 21,170.00 | 20,520.00 | 20,920.00 | 20,780.55 | 2.70% | 130,881 |
| Oct 27, 2025 | 20,300.00 | 20,520.00 | 19,000.00 | 20,370.00 | 20,234.21 | -6.86% | 392,544 |
| Oct 24, 2025 | 21,760.00 | 22,000.00 | 21,440.00 | 21,870.00 | 21,724.21 | 0.64% | 145,857 |
| Oct 23, 2025 | 22,830.00 | 22,830.00 | 21,620.00 | 21,730.00 | 21,585.15 | -4.57% | 143,117 |
| Oct 22, 2025 | 22,930.00 | 23,080.00 | 22,580.00 | 22,770.00 | 22,618.21 | -0.57% | 171,779 |
| Oct 21, 2025 | 22,000.00 | 23,000.00 | 21,940.00 | 22,900.00 | 22,747.35 | 6.56% | 244,321 |
| Oct 20, 2025 | 21,130.00 | 21,590.00 | 20,950.00 | 21,490.00 | 21,346.75 | 1.37% | 114,482 |
| Oct 17, 2025 | 20,200.00 | 21,260.00 | 20,120.00 | 21,200.00 | 21,058.68 | 5.11% | 276,625 |
| Oct 16, 2025 | 19,610.00 | 20,350.00 | 19,520.00 | 20,170.00 | 20,035.55 | 3.28% | 188,292 |
| Oct 15, 2025 | 19,820.00 | 20,030.00 | 19,390.00 | 19,530.00 | 19,399.81 | -1.76% | 121,749 |
| Oct 14, 2025 | 19,240.00 | 19,970.00 | 19,010.00 | 19,880.00 | 19,747.48 | 3.76% | 145,292 |
| Oct 13, 2025 | 19,260.00 | 19,260.00 | 18,170.00 | 19,160.00 | 19,032.28 | -0.88% | 123,386 |
| Oct 9, 2025 | 20,900.00 | 20,900.00 | 19,250.00 | 19,330.00 | 19,201.15 | -5.57% | 261,288 |
| Oct 8, 2025 | 20,840.00 | 20,870.00 | 20,410.00 | 20,470.00 | 20,333.55 | -1.63% | 126,916 |
| Oct 7, 2025 | 20,000.00 | 20,870.00 | 20,000.00 | 20,810.00 | 20,671.28 | 3.69% | 87,359 |
| Oct 6, 2025 | 20,400.00 | 20,400.00 | 20,000.00 | 20,070.00 | 19,936.21 | -1.33% | 95,798 |
| Oct 3, 2025 | 20,700.00 | 20,750.00 | 20,260.00 | 20,340.00 | 20,204.41 | -0.78% | 202,073 |
| Oct 2, 2025 | 20,910.00 | 21,050.00 | 20,360.00 | 20,500.00 | 20,363.35 | -2.24% | 290,909 |
| Oct 1, 2025 | 20,600.00 | 21,020.00 | 20,550.00 | 20,970.00 | 20,830.21 | 2.54% | 336,813 |
| Sep 30, 2025 | 19,830.00 | 20,580.00 | 19,620.00 | 20,450.00 | 20,313.68 | 3.70% | 318,264 |
| Sep 29, 2025 | 19,600.00 | 19,760.00 | 19,170.00 | 19,720.00 | 19,588.55 | 2.12% | 119,734 |
| Sep 26, 2025 | 18,530.00 | 19,340.00 | 18,400.00 | 19,310.00 | 19,181.28 | 4.21% | 242,810 |
| Sep 25, 2025 | 18,500.00 | 18,610.00 | 18,300.00 | 18,530.00 | 18,406.48 | 0.05% | 393,594 |