NYSE - Delayed Quote • USD
Embotelladora Andina S.A. (AKO-B)
As of 1:42 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 16.19 | 16.46 | 16.19 | 16.31 | 16.31 | 853 |
Apr 22, 2024 | 16.29 | 16.42 | 16.18 | 16.23 | 16.23 | 1,900 |
Apr 19, 2024 | 16.06 | 16.46 | 16.06 | 16.46 | 16.46 | 2,600 |
Apr 18, 2024 | 15.87 | 16.19 | 15.68 | 16.10 | 16.10 | 5,800 |
Apr 17, 2024 | 15.66 | 15.82 | 15.66 | 15.74 | 15.74 | 2,500 |
Apr 16, 2024 | 15.49 | 15.61 | 15.31 | 15.61 | 15.61 | 5,500 |
Apr 15, 2024 | 16.16 | 16.16 | 15.40 | 15.56 | 15.56 | 7,500 |
Apr 12, 2024 | 16.26 | 16.41 | 15.82 | 15.82 | 15.82 | 5,100 |
Apr 11, 2024 | 16.55 | 16.66 | 16.46 | 16.56 | 16.56 | 3,100 |
Apr 10, 2024 | 16.35 | 16.59 | 16.27 | 16.27 | 16.27 | 23,700 |
Apr 9, 2024 | 15.96 | 16.39 | 15.96 | 16.35 | 16.35 | 4,600 |
Apr 8, 2024 | 15.89 | 16.52 | 15.87 | 16.05 | 16.05 | 17,500 |
Apr 5, 2024 | 15.95 | 15.96 | 15.83 | 15.92 | 15.92 | 6,300 |
Apr 4, 2024 | 15.79 | 16.27 | 15.55 | 16.16 | 16.16 | 17,200 |
Apr 3, 2024 | 15.60 | 15.69 | 15.44 | 15.44 | 15.44 | 10,400 |
Apr 2, 2024 | 15.07 | 15.49 | 15.07 | 15.24 | 15.24 | 14,400 |
Apr 1, 2024 | 15.05 | 15.18 | 15.01 | 15.07 | 15.07 | 18,300 |
Mar 28, 2024 | 15.20 | 15.36 | 14.89 | 14.90 | 14.90 | 9,900 |
Mar 27, 2024 | 14.95 | 15.17 | 14.95 | 15.17 | 15.17 | 10,200 |
Mar 26, 2024 | 15.11 | 15.12 | 14.79 | 14.84 | 14.84 | 14,200 |
Mar 25, 2024 | 15.19 | 15.74 | 15.01 | 15.03 | 15.03 | 16,500 |
Mar 22, 2024 | 15.70 | 15.94 | 15.40 | 15.40 | 15.40 | 3,500 |
Mar 21, 2024 | 15.76 | 15.76 | 15.33 | 15.36 | 15.36 | 7,400 |
Mar 20, 2024 | 15.98 | 16.09 | 15.98 | 16.09 | 16.09 | 1,100 |
Mar 19, 2024 | 16.16 | 16.30 | 16.01 | 16.28 | 16.28 | 2,400 |
Mar 18, 2024 | 16.21 | 16.32 | 16.10 | 16.16 | 16.16 | 5,100 |
Mar 15, 2024 | 16.34 | 16.54 | 16.34 | 16.40 | 16.40 | 3,300 |
Mar 14, 2024 | 16.42 | 16.50 | 16.34 | 16.50 | 16.50 | 3,200 |
Mar 13, 2024 | 16.23 | 16.42 | 16.22 | 16.36 | 16.36 | 5,100 |
Mar 12, 2024 | 15.83 | 16.15 | 15.11 | 16.01 | 16.01 | 2,800 |
Mar 11, 2024 | 14.93 | 15.99 | 14.93 | 15.96 | 15.96 | 7,700 |
Mar 8, 2024 | 15.62 | 15.92 | 15.51 | 15.51 | 15.51 | 14,600 |
Mar 7, 2024 | 15.28 | 15.72 | 15.11 | 15.11 | 15.11 | 15,600 |
Mar 6, 2024 | 15.08 | 15.37 | 15.00 | 15.37 | 15.37 | 7,000 |
Mar 5, 2024 | 14.96 | 15.25 | 14.93 | 15.09 | 15.09 | 7,400 |
Mar 4, 2024 | 15.70 | 15.70 | 15.01 | 15.15 | 15.15 | 32,800 |
Mar 1, 2024 | 14.99 | 16.44 | 14.89 | 16.41 | 16.41 | 88,300 |
Feb 29, 2024 | 15.00 | 15.01 | 14.74 | 14.91 | 14.91 | 1,800 |
Feb 28, 2024 | 14.82 | 14.84 | 14.78 | 14.81 | 14.81 | 2,500 |
Feb 27, 2024 | 14.86 | 14.92 | 14.73 | 14.73 | 14.73 | 5,700 |
Feb 26, 2024 | 14.80 | 14.88 | 14.59 | 14.59 | 14.59 | 1,600 |
Feb 23, 2024 | 14.79 | 14.90 | 14.61 | 14.63 | 14.63 | 4,800 |
Feb 22, 2024 | 15.09 | 15.09 | 14.80 | 14.82 | 14.82 | 7,000 |
Feb 21, 2024 | 15.01 | 15.13 | 15.00 | 15.13 | 15.13 | 6,900 |
Feb 20, 2024 | 14.82 | 15.19 | 14.72 | 15.01 | 15.01 | 7,200 |
Feb 16, 2024 | 15.02 | 15.07 | 14.79 | 14.80 | 14.80 | 5,400 |
Feb 15, 2024 | 15.17 | 15.17 | 14.92 | 15.07 | 15.07 | 3,800 |
Feb 14, 2024 | 14.89 | 14.95 | 14.55 | 14.93 | 14.93 | 7,200 |
Feb 13, 2024 | 14.67 | 14.88 | 14.59 | 14.70 | 14.70 | 6,300 |
Feb 12, 2024 | 14.65 | 14.79 | 14.25 | 14.51 | 14.51 | 13,500 |
Feb 9, 2024 | 15.00 | 15.00 | 14.57 | 14.57 | 14.57 | 5,700 |
Feb 8, 2024 | 15.09 | 15.17 | 15.00 | 15.00 | 15.00 | 5,400 |
Feb 7, 2024 | 14.95 | 15.05 | 14.83 | 15.00 | 15.00 | 65,300 |
Feb 6, 2024 | 14.56 | 14.96 | 14.56 | 14.96 | 14.96 | 26,400 |
Feb 5, 2024 | 14.55 | 14.92 | 14.52 | 14.76 | 14.76 | 74,000 |
Feb 2, 2024 | 14.78 | 14.97 | 14.07 | 14.21 | 14.21 | 16,900 |
Feb 1, 2024 | 14.80 | 15.19 | 14.80 | 15.10 | 15.10 | 44,100 |
Jan 31, 2024 | 14.37 | 15.34 | 14.25 | 15.09 | 15.09 | 59,700 |
Jan 30, 2024 | 14.12 | 14.28 | 14.00 | 14.21 | 14.21 | 38,200 |
Jan 29, 2024 | 14.16 | 14.21 | 13.74 | 13.74 | 13.74 | 32,700 |
Jan 26, 2024 | 14.31 | 14.42 | 14.14 | 14.25 | 14.25 | 12,200 |
Jan 25, 2024 | 14.79 | 14.79 | 14.42 | 14.42 | 14.42 | 6,300 |
Jan 24, 2024 | 14.64 | 15.10 | 14.64 | 14.71 | 14.71 | 47,600 |
Jan 23, 2024 | 14.88 | 14.88 | 14.27 | 14.58 | 14.58 | 40,100 |
Jan 22, 2024 | 14.68 | 14.82 | 14.64 | 14.82 | 14.82 | 16,000 |
Jan 19, 2024 | 14.77 | 14.83 | 14.58 | 14.63 | 14.63 | 28,700 |
Jan 18, 2024 | 14.70 | 15.39 | 14.42 | 14.64 | 14.64 | 26,000 |
Jan 17, 2024 | 15.03 | 15.60 | 14.67 | 15.35 | 15.35 | 5,000 |
Jan 16, 2024 | 15.40 | 15.40 | 14.95 | 15.23 | 15.23 | 49,300 |
Jan 12, 2024 | 15.97 | 16.22 | 15.27 | 15.47 | 15.47 | 63,500 |
Jan 11, 2024 | 14.91 | 15.37 | 14.91 | 15.28 | 15.28 | 42,800 |
Jan 10, 2024 | 14.98 | 15.15 | 14.95 | 14.95 | 14.95 | 1,900 |
Jan 9, 2024 | 14.99 | 15.19 | 14.99 | 15.01 | 15.01 | 21,100 |
Jan 8, 2024 | 15.72 | 15.72 | 15.23 | 15.27 | 15.27 | 2,000 |
Jan 5, 2024 | 15.72 | 15.72 | 15.06 | 15.66 | 15.66 | 3,900 |
Jan 4, 2024 | 15.56 | 15.65 | 15.25 | 15.65 | 15.65 | 10,100 |
Jan 3, 2024 | 14.95 | 15.64 | 14.95 | 15.42 | 15.42 | 5,000 |
Jan 2, 2024 | 14.74 | 15.00 | 14.60 | 14.85 | 14.85 | 12,000 |
Dec 29, 2023 | 14.68 | 15.11 | 14.68 | 14.91 | 14.91 | 4,000 |
Dec 28, 2023 | 14.76 | 14.90 | 14.76 | 14.76 | 14.76 | 1,300 |
Dec 27, 2023 | 14.50 | 14.61 | 14.50 | 14.61 | 14.61 | 3,200 |
Dec 26, 2023 | 14.34 | 14.42 | 14.05 | 14.42 | 14.42 | 1,900 |
Dec 22, 2023 | 15.04 | 15.04 | 14.22 | 14.22 | 14.22 | 2,300 |
Dec 21, 2023 | 14.54 | 14.83 | 14.51 | 14.83 | 14.83 | 1,300 |
Dec 20, 2023 | 15.02 | 15.25 | 14.83 | 14.83 | 14.83 | 9,100 |
Dec 19, 2023 | 14.83 | 15.70 | 14.32 | 14.84 | 14.84 | 22,800 |
Dec 18, 2023 | 15.01 | 15.25 | 13.97 | 14.67 | 14.67 | 34,600 |
Dec 15, 2023 | 15.27 | 15.42 | 14.41 | 15.21 | 15.21 | 15,300 |
Dec 14, 2023 | 15.00 | 15.41 | 15.00 | 15.27 | 15.27 | 30,700 |
Dec 13, 2023 | 14.63 | 14.70 | 14.63 | 14.70 | 14.70 | 900 |
Dec 12, 2023 | 14.39 | 14.61 | 14.29 | 14.29 | 14.29 | 800 |
Dec 11, 2023 | 14.00 | 14.45 | 14.00 | 14.27 | 14.27 | 14,200 |
Dec 8, 2023 | 14.63 | 15.16 | 12.50 | 14.00 | 14.00 | 22,300 |
Dec 7, 2023 | 14.54 | 14.59 | 14.52 | 14.59 | 14.59 | 1,900 |
Dec 6, 2023 | 15.00 | 15.00 | 14.10 | 14.36 | 14.36 | 2,700 |
Dec 5, 2023 | 14.87 | 15.00 | 14.46 | 15.00 | 15.00 | 7,300 |
Dec 4, 2023 | 14.61 | 14.80 | 14.51 | 14.75 | 14.75 | 3,600 |
Dec 1, 2023 | 15.04 | 15.04 | 14.71 | 14.75 | 14.75 | 3,600 |
Nov 30, 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1,100 |
Nov 29, 2023 | 14.20 | 14.49 | 14.20 | 14.22 | 14.22 | 400 |
Nov 28, 2023 | 14.48 | 14.48 | 13.91 | 14.48 | 14.48 | 1,800 |
Nov 27, 2023 | 14.00 | 14.50 | 14.00 | 14.44 | 14.44 | 9,700 |
Nov 24, 2023 | 14.22 | 14.25 | 13.99 | 14.25 | 14.25 | 1,100 |
Nov 22, 2023 | 14.24 | 14.25 | 14.15 | 14.15 | 14.15 | 8,800 |
Nov 21, 2023 | 13.94 | 14.28 | 13.92 | 14.00 | 14.00 | 3,800 |
Nov 20, 2023 | 13.98 | 14.18 | 13.80 | 13.80 | 13.80 | 1,200 |
Nov 17, 2023 | 13.82 | 14.18 | 13.79 | 14.18 | 14.18 | 3,500 |
Nov 16, 2023 | 13.57 | 13.80 | 13.43 | 13.80 | 13.80 | 9,500 |
Nov 15, 2023 | 13.89 | 13.99 | 13.66 | 13.67 | 13.67 | 1,800 |
Nov 14, 2023 | 13.73 | 13.73 | 13.62 | 13.65 | 13.65 | 1,200 |
Nov 13, 2023 | 13.40 | 13.62 | 13.15 | 13.62 | 13.62 | 2,500 |
Nov 10, 2023 | 12.83 | 13.37 | 12.83 | 13.37 | 13.37 | 1,400 |
Nov 9, 2023 | 13.61 | 13.68 | 13.61 | 13.68 | 13.68 | 1,000 |
Nov 8, 2023 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 7,200 |
Nov 7, 2023 | 13.48 | 13.69 | 13.32 | 13.52 | 13.52 | 5,900 |
Nov 6, 2023 | 13.39 | 13.52 | 13.20 | 13.28 | 13.28 | 5,600 |
Nov 3, 2023 | 13.00 | 13.34 | 13.00 | 13.02 | 13.02 | 2,100 |
Nov 2, 2023 | 12.70 | 13.03 | 12.53 | 13.00 | 13.00 | 2,600 |
Nov 1, 2023 | 12.25 | 12.70 | 12.25 | 12.70 | 12.70 | 6,700 |
Oct 31, 2023 | 11.67 | 12.23 | 11.67 | 12.22 | 12.22 | 8,800 |
Oct 30, 2023 | 11.56 | 12.00 | 11.56 | 11.82 | 11.82 | 11,600 |
Oct 27, 2023 | 11.94 | 11.99 | 11.55 | 11.67 | 11.67 | 10,500 |
Oct 26, 2023 | 11.89 | 12.02 | 11.49 | 11.59 | 11.59 | 20,000 |
Oct 25, 2023 | 11.84 | 12.20 | 11.84 | 12.19 | 12.19 | 1,100 |
Oct 24, 2023 | 12.17 | 12.17 | 11.81 | 11.85 | 11.85 | 3,600 |
Oct 23, 2023 | 11.84 | 12.06 | 11.81 | 11.87 | 11.87 | 1,100 |
Oct 20, 2023 | 12.05 | 12.15 | 11.80 | 11.95 | 11.95 | 6,300 |
Oct 19, 2023 | 12.33 | 12.33 | 11.92 | 12.23 | 12.23 | 3,100 |
Oct 18, 2023 | 13.27 | 13.27 | 12.06 | 12.44 | 12.44 | 14,700 |
Oct 17, 2023 | 12.76 | 12.76 | 12.62 | 12.62 | 12.62 | 3,000 |
Oct 16, 2023 | 12.43 | 12.78 | 12.43 | 12.61 | 12.61 | 12,900 |
Oct 13, 2023 | 12.44 | 12.50 | 12.44 | 12.44 | 12.44 | 1,400 |
Oct 12, 2023 | 12.68 | 12.68 | 12.36 | 12.50 | 12.50 | 9,100 |
Oct 11, 2023 | 12.80 | 12.99 | 12.67 | 12.69 | 12.69 | 5,600 |
Oct 10, 2023 | 12.61 | 12.99 | 12.56 | 12.61 | 12.61 | 2,900 |
Oct 9, 2023 | 12.48 | 13.07 | 12.41 | 12.41 | 12.41 | 6,200 |
Oct 6, 2023 | 12.70 | 13.13 | 12.56 | 12.56 | 12.56 | 2,100 |
Oct 5, 2023 | 12.85 | 12.90 | 12.62 | 12.71 | 12.71 | 6,500 |
Oct 4, 2023 | 12.60 | 13.22 | 12.60 | 12.85 | 12.85 | 4,400 |
Oct 3, 2023 | 12.92 | 13.19 | 12.56 | 12.62 | 12.62 | 6,700 |
Oct 2, 2023 | 13.10 | 13.23 | 12.90 | 13.20 | 13.20 | 4,500 |
Sep 29, 2023 | 12.90 | 13.48 | 12.90 | 12.95 | 12.95 | 7,700 |
Sep 28, 2023 | 12.80 | 13.14 | 12.72 | 12.90 | 12.90 | 16,100 |
Sep 27, 2023 | 12.88 | 12.94 | 12.52 | 12.53 | 12.53 | 9,200 |
Sep 26, 2023 | 12.63 | 13.12 | 12.63 | 12.68 | 12.68 | 30,900 |
Sep 25, 2023 | 13.54 | 13.54 | 12.50 | 12.74 | 12.74 | 33,600 |
Sep 22, 2023 | 13.55 | 13.83 | 13.30 | 13.35 | 13.35 | 3,500 |
Sep 21, 2023 | 13.90 | 14.04 | 13.34 | 13.55 | 13.55 | 3,900 |
Sep 20, 2023 | 14.34 | 14.34 | 13.85 | 13.89 | 13.89 | 22,700 |
Sep 19, 2023 | 13.61 | 14.06 | 13.61 | 13.77 | 13.77 | 5,900 |
Sep 18, 2023 | 13.31 | 13.85 | 13.31 | 13.60 | 13.60 | 7,500 |
Sep 15, 2023 | 14.06 | 14.55 | 13.90 | 13.90 | 13.90 | 24,500 |
Sep 14, 2023 | 14.09 | 14.26 | 13.85 | 14.05 | 14.05 | 26,500 |
Sep 13, 2023 | 13.80 | 14.16 | 13.70 | 13.85 | 13.85 | 22,400 |
Sep 12, 2023 | 13.65 | 13.85 | 13.21 | 13.21 | 13.21 | 6,000 |
Sep 11, 2023 | 14.19 | 14.23 | 13.04 | 13.14 | 13.14 | 6,400 |
Sep 8, 2023 | 14.22 | 14.22 | 13.77 | 13.86 | 13.86 | 6,600 |
Sep 7, 2023 | 14.71 | 14.74 | 14.25 | 14.35 | 14.35 | 7,400 |
Sep 6, 2023 | 14.22 | 14.69 | 14.22 | 14.44 | 14.44 | 4,600 |
Sep 5, 2023 | 15.05 | 15.05 | 14.22 | 14.25 | 14.25 | 11,300 |
Sep 1, 2023 | 15.25 | 15.25 | 15.00 | 15.05 | 15.05 | 15,000 |
Aug 31, 2023 | 14.74 | 15.21 | 14.74 | 14.96 | 14.96 | 7,200 |
Aug 30, 2023 | 15.17 | 15.41 | 15.03 | 15.03 | 15.03 | 2,300 |
Aug 29, 2023 | 14.96 | 15.40 | 14.89 | 15.40 | 15.40 | 16,200 |
Aug 28, 2023 | 15.00 | 15.71 | 13.96 | 15.25 | 15.25 | 12,900 |
Aug 25, 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 75,500 |
Aug 24, 2023 | 15.42 | 15.78 | 15.42 | 15.50 | 15.50 | 2,500 |
Aug 23, 2023 | 15.36 | 15.73 | 15.36 | 15.55 | 15.55 | 1,600 |
Aug 22, 2023 | 15.29 | 15.65 | 15.29 | 15.49 | 15.49 | 2,500 |
Aug 21, 2023 | 15.57 | 15.69 | 15.31 | 15.41 | 15.41 | 19,100 |
Aug 18, 2023 | 15.11 | 15.76 | 15.11 | 15.75 | 15.75 | 5,100 |
Aug 17, 2023 | 15.41 | 15.57 | 15.23 | 15.23 | 15.23 | 4,200 |
Aug 16, 2023 | 16.20 | 16.20 | 15.76 | 15.76 | 15.76 | 8,100 |
Aug 15, 2023 | 16.82 | 16.82 | 15.98 | 16.18 | 16.18 | 4,500 |
Aug 14, 2023 | 15.50 | 16.16 | 15.50 | 16.15 | 16.15 | 10,600 |
Aug 11, 2023 | 15.91 | 15.91 | 15.54 | 15.54 | 15.54 | 4,300 |
Aug 10, 2023 | 16.15 | 16.42 | 15.82 | 15.82 | 15.82 | 12,500 |
Aug 9, 2023 | 15.97 | 16.16 | 15.86 | 15.86 | 15.86 | 4,000 |
Aug 8, 2023 | 16.17 | 16.20 | 15.68 | 16.18 | 16.18 | 8,700 |
Aug 7, 2023 | 16.07 | 16.97 | 15.77 | 16.04 | 16.04 | 12,000 |
Aug 4, 2023 | 16.15 | 16.18 | 15.94 | 15.94 | 15.94 | 6,800 |
Aug 3, 2023 | 16.26 | 16.30 | 15.81 | 15.81 | 15.81 | 32,400 |
Aug 2, 2023 | 16.29 | 16.46 | 16.01 | 16.44 | 16.44 | 8,900 |
Aug 1, 2023 | 16.43 | 16.84 | 16.43 | 16.46 | 16.46 | 17,300 |
Jul 31, 2023 | 17.07 | 17.07 | 16.43 | 16.43 | 16.43 | 28,600 |
Jul 28, 2023 | 16.90 | 17.09 | 16.70 | 17.00 | 17.00 | 9,100 |
Jul 27, 2023 | 17.04 | 17.10 | 16.87 | 16.98 | 16.98 | 48,600 |
Jul 26, 2023 | 16.68 | 17.49 | 16.59 | 17.49 | 17.49 | 16,900 |
Jul 25, 2023 | 16.91 | 16.94 | 16.50 | 16.75 | 16.75 | 21,300 |
Jul 24, 2023 | 17.09 | 17.33 | 16.69 | 17.06 | 17.06 | 24,600 |
Jul 21, 2023 | 17.40 | 17.42 | 16.89 | 17.22 | 17.22 | 21,800 |
Jul 20, 2023 | 17.18 | 17.66 | 17.01 | 17.66 | 17.66 | 29,500 |
Jul 19, 2023 | 16.48 | 17.38 | 16.40 | 16.85 | 16.85 | 40,700 |
Jul 18, 2023 | 16.29 | 16.49 | 16.20 | 16.35 | 16.35 | 12,300 |
Jul 17, 2023 | 16.50 | 16.50 | 15.84 | 16.27 | 16.27 | 40,700 |
Jul 14, 2023 | 16.33 | 16.74 | 16.22 | 16.44 | 16.44 | 7,300 |
Jul 13, 2023 | 16.59 | 16.67 | 16.45 | 16.49 | 16.49 | 14,800 |
Jul 12, 2023 | 16.02 | 16.58 | 16.02 | 16.43 | 16.43 | 19,500 |
Jul 11, 2023 | 15.78 | 16.03 | 15.71 | 15.98 | 15.98 | 13,000 |
Jul 10, 2023 | 15.65 | 15.83 | 15.56 | 15.83 | 15.83 | 85,900 |
Jul 7, 2023 | 15.66 | 15.79 | 15.52 | 15.53 | 15.53 | 15,200 |
Jul 6, 2023 | 15.84 | 15.84 | 15.48 | 15.51 | 15.51 | 11,000 |
Jul 5, 2023 | 15.80 | 16.25 | 15.80 | 15.81 | 15.81 | 17,200 |
Jul 3, 2023 | 15.31 | 15.80 | 15.31 | 15.68 | 15.68 | 9,900 |
Jun 30, 2023 | 15.43 | 15.68 | 15.43 | 15.58 | 15.58 | 12,900 |
Jun 29, 2023 | 15.27 | 15.56 | 15.27 | 15.56 | 15.56 | 7,000 |
Jun 28, 2023 | 15.41 | 15.41 | 15.03 | 15.15 | 15.15 | 14,900 |
Jun 27, 2023 | 15.02 | 15.49 | 15.02 | 15.27 | 15.27 | 29,000 |
Jun 26, 2023 | 14.93 | 15.25 | 14.79 | 15.10 | 15.10 | 10,800 |
Jun 23, 2023 | 15.31 | 15.36 | 15.24 | 15.26 | 15.26 | 4,500 |
Jun 22, 2023 | 15.44 | 15.46 | 15.18 | 15.25 | 15.25 | 3,900 |
Jun 21, 2023 | 15.23 | 15.59 | 15.21 | 15.59 | 15.59 | 4,400 |
Jun 20, 2023 | 15.22 | 15.65 | 15.04 | 15.65 | 15.65 | 21,700 |
Jun 16, 2023 | 15.49 | 15.54 | 15.22 | 15.22 | 15.22 | 26,300 |
Jun 15, 2023 | 15.20 | 15.56 | 15.13 | 15.13 | 15.13 | 14,900 |
Jun 14, 2023 | 15.05 | 15.36 | 15.04 | 15.04 | 15.04 | 42,400 |
Jun 13, 2023 | 15.25 | 15.36 | 14.87 | 14.89 | 14.89 | 65,700 |
Jun 12, 2023 | 15.60 | 15.60 | 14.98 | 15.10 | 15.10 | 57,900 |
Jun 9, 2023 | 15.60 | 15.81 | 15.42 | 15.56 | 15.56 | 21,900 |
Jun 8, 2023 | 15.75 | 15.75 | 15.50 | 15.64 | 15.64 | 28,000 |
Jun 7, 2023 | 15.68 | 15.68 | 15.40 | 15.67 | 15.67 | 14,000 |
Jun 6, 2023 | 15.50 | 15.63 | 15.42 | 15.63 | 15.63 | 28,600 |
Jun 5, 2023 | 15.70 | 15.74 | 15.27 | 15.31 | 15.31 | 20,100 |
Jun 2, 2023 | 15.64 | 15.64 | 15.28 | 15.58 | 15.58 | 33,500 |
Jun 1, 2023 | 15.58 | 15.67 | 15.32 | 15.43 | 15.43 | 10,600 |
May 31, 2023 | 16.00 | 16.00 | 15.35 | 15.50 | 15.50 | 51,900 |
May 30, 2023 | 15.73 | 15.91 | 15.41 | 15.82 | 15.82 | 17,500 |
May 26, 2023 | 15.11 | 15.91 | 15.11 | 15.81 | 15.81 | 19,500 |
May 25, 2023 | 15.51 | 15.51 | 15.07 | 15.42 | 15.42 | 6,200 |
May 24, 2023 | 15.13 | 15.40 | 15.13 | 15.30 | 15.30 | 2,900 |
May 23, 2023 | 16.00 | 16.00 | 15.16 | 15.20 | 15.20 | 19,600 |
May 22, 2023 | 15.51 | 15.75 | 15.38 | 15.75 | 15.75 | 11,000 |
May 19, 2023 | 15.39 | 15.51 | 15.38 | 15.51 | 15.51 | 16,200 |
May 18, 2023 | 15.34 | 15.62 | 15.19 | 15.35 | 15.35 | 2,800 |
May 17, 2023 | 15.98 | 15.98 | 15.55 | 15.57 | 15.57 | 220,000 |
May 16, 2023 | 16.13 | 16.13 | 15.52 | 15.76 | 15.76 | 8,000 |
May 15, 2023 | 15.94 | 16.16 | 15.90 | 16.00 | 16.00 | 100,300 |
May 12, 2023 | 15.93 | 15.97 | 15.73 | 15.84 | 15.84 | 7,700 |
May 11, 2023 | 15.77 | 15.87 | 15.00 | 15.87 | 15.87 | 27,100 |
May 10, 2023 | 15.70 | 15.94 | 15.21 | 15.90 | 15.90 | 33,700 |
May 9, 2023 | 15.52 | 15.69 | 15.31 | 15.65 | 15.65 | 6,600 |
May 8, 2023 | 15.42 | 15.74 | 15.42 | 15.64 | 15.64 | 7,800 |
May 5, 2023 | 15.30 | 15.66 | 15.21 | 15.27 | 15.27 | 15,600 |
May 4, 2023 | 15.20 | 15.38 | 14.85 | 15.17 | 15.17 | 22,800 |
May 3, 2023 | 14.66 | 15.10 | 14.66 | 15.06 | 15.06 | 14,100 |
May 2, 2023 | 14.27 | 14.96 | 14.27 | 14.95 | 14.95 | 36,500 |
May 1, 2023 | 15.24 | 15.31 | 13.96 | 14.37 | 14.37 | 59,800 |
Apr 28, 2023 | 15.04 | 15.12 | 14.87 | 15.12 | 15.12 | 16,800 |
Apr 27, 2023 | 15.20 | 15.22 | 14.79 | 14.80 | 14.80 | 17,700 |
Apr 26, 2023 | 15.49 | 15.49 | 14.83 | 14.90 | 14.90 | 7,600 |
Apr 25, 2023 | 15.36 | 15.49 | 15.12 | 15.15 | 15.15 | 67,300 |
Apr 24, 2023 | 15.54 | 15.75 | 15.30 | 15.47 | 15.47 | 22,800 |
Related Tickers
FIZZ National Beverage Corp.
44.42
-0.58%
PRMW Primo Water Corporation
18.78
+0.89%
BTVCY Britvic plc
20.86
0.00%
DP5.F Keurig Dr Pepper Inc.
29.91
+1.20%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
94.77
-0.20%
CCEP Coca-Cola Europacific Partners PLC
69.24
+0.20%
AC.MX Arca Continental, S.A.B. de C.V.
171.11
-1.11%
COCO The Vita Coco Company, Inc.
23.58
+2.17%
KOFUBL.MX Coca-Cola FEMSA, S.A.B. de C.V.
160.94
-1.20%
CCH.L Coca-Cola HBC AG
2,536.00
+0.71%