The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 63.180 | 63.180 | 61.850 | 62.200 | 59.927 | 15,546 |
| 2024-08-16 | 62.730 | 63.300 | 62.280 | 62.700 | 60.409 | 25,101 |
| 2024-08-15 | 62.650 | 62.970 | 62.400 | 62.760 | 60.466 | 25,087 |
| 2024-08-14 | 62.000 | 62.850 | 61.950 | 62.590 | 60.303 | 7,753 |
| 2024-08-13 | 62.300 | 62.770 | 61.840 | 62.010 | 59.744 | 18,529 |
| 2024-08-12 | 62.780 | 62.780 | 62.240 | 62.300 | 60.023 | 21,789 |
| 2024-08-09 | 63.330 | 63.330 | 62.700 | 63.330 | 61.016 | 13,962 |
| 2024-08-08 | 64.750 | 64.750 | 63.690 | 63.800 | 61.468 | 17,013 |
| 2024-08-07 | 63.880 | 64.710 | 63.000 | 64.570 | 62.210 | 14,672 |
| 2024-08-06 | 65.300 | 65.300 | 63.900 | 63.900 | 61.565 | 32,615 |
| 2024-08-05 | 65.500 | 67.020 | 64.530 | 65.300 | 62.914 | 25,201 |
| 2024-08-02 | 65.600 | 66.600 | 64.740 | 65.590 | 63.193 | 21,816 |
| 2024-08-01 | 63.120 | 65.490 | 62.670 | 65.490 | 63.097 | 26,101 |
| 2024-07-31 | 63.840 | 63.890 | 62.790 | 63.120 | 60.813 | 22,970 |
| 2024-07-30 | 63.000 | 63.800 | 62.500 | 63.010 | 60.707 | 14,006 |
| 2024-07-29 | 63.090 | 63.090 | 62.480 | 63.000 | 60.698 | 7,163 |
| 2024-07-26 | 62.900 | 63.330 | 62.130 | 63.150 | 60.842 | 12,007 |
| 2024-07-25 | 62.490 | 63.030 | 61.770 | 62.270 | 59.994 | 14,599 |
| 2024-07-24 | 60.890 | 62.300 | 60.720 | 62.300 | 60.023 | 26,568 |
| 2024-07-23 | 60.700 | 61.500 | 60.360 | 60.890 | 58.665 | 20,113 |
| 2024-07-22 | 60.560 | 60.630 | 59.430 | 60.300 | 58.096 | 13,964 |
| 2024-07-19 | 60.390 | 60.960 | 59.980 | 60.960 | 58.732 | 5,623 |
| 2024-07-18 | 59.630 | 60.950 | 59.630 | 60.820 | 58.597 | 18,444 |
| 2024-07-17 | 58.450 | 59.800 | 58.450 | 59.300 | 57.133 | 18,041 |
| 2024-07-16 | 57.720 | 58.390 | 57.260 | 58.390 | 56.256 | 10,736 |
| 2024-07-15 | 58.050 | 58.250 | 57.570 | 57.980 | 55.861 | 15,136 |
| 2024-07-12 | 57.250 | 58.130 | 57.240 | 57.930 | 55.813 | 19,768 |
| 2024-07-11 | 56.500 | 57.600 | 56.250 | 57.500 | 55.399 | 15,595 |
| 2024-07-10 | 56.360 | 56.760 | 53.000 | 56.760 | 54.686 | 10,746 |
| 2024-07-09 | 57.450 | 57.450 | 56.590 | 56.800 | 54.724 | 15,527 |
| 2024-07-08 | 58.170 | 58.390 | 57.380 | 57.690 | 55.582 | 24,955 |
| 2024-07-05 | 58.430 | 58.430 | 57.620 | 58.050 | 55.928 | 9,454 |
| 2024-07-04 | 58.410 | 58.550 | 57.660 | 58.350 | 56.218 | 6,371 |
| 2024-07-03 | 59.620 | 59.620 | 58.410 | 58.410 | 56.275 | 18,592 |
| 2024-07-02 | 59.720 | 59.940 | 59.240 | 59.590 | 57.412 | 27,124 |
| 2024-07-01 | 59.320 | 59.800 | 58.940 | 59.550 | 57.374 | 29,153 |
| 2024-06-28 | 58.800 | 59.500 | 58.800 | 59.320 | 57.152 | 11,283 |
| 2024-06-27 | 58.750 | 59.100 | 58.400 | 58.600 | 56.458 | 15,406 |
| 2024-06-26 | 58.300 | 58.880 | 58.200 | 58.800 | 56.651 | 9,406 |
| 2024-06-25 | 57.660 | 58.000 | 57.540 | 57.970 | 55.851 | 9,109 |
| 2024-06-24 | 56.840 | 57.550 | 56.510 | 57.540 | 55.437 | 17,132 |
| 2024-06-21 | 56.490 | 57.220 | 56.290 | 56.720 | 54.647 | 20,606 |
| 2024-06-20 | 56.780 | 56.780 | 56.110 | 56.370 | 54.310 | 15,763 |
| 2024-06-19 | 56.770 | 57.280 | 56.680 | 57.050 | 54.965 | 5,970 |
| 2024-06-18 | 56.560 | 56.750 | 56.250 | 56.650 | 54.580 | 7,385 |
| 2024-06-17 | 55.950 | 56.890 | 55.950 | 56.280 | 54.223 | 20,948 |
| 2024-06-14 | 55.840 | 56.140 | 55.430 | 55.700 | 53.664 | 21,296 |
| 2024-06-13 | 56.830 | 56.910 | 56.040 | 56.140 | 54.088 | 5,480 |
| 2024-06-12 | 56.740 | 57.140 | 56.010 | 56.710 | 54.346 | 24,803 |
| 2024-06-11 | 56.860 | 56.950 | 56.240 | 56.710 | 54.346 | 6,849 |
| 2024-06-10 | 56.800 | 57.350 | 56.550 | 56.740 | 54.375 | 10,832 |
| 2024-06-07 | 56.330 | 56.740 | 56.040 | 56.650 | 54.289 | 12,481 |
| 2024-06-06 | 56.370 | 56.500 | 55.830 | 56.020 | 53.685 | 6,553 |
| 2024-06-05 | 56.390 | 56.390 | 55.750 | 56.370 | 54.020 | 7,811 |
| 2024-06-04 | 55.010 | 56.400 | 55.010 | 56.400 | 54.049 | 23,527 |
| 2024-06-03 | 55.000 | 55.320 | 54.450 | 55.000 | 52.707 | 60,632 |
| 2024-05-31 | 53.820 | 55.000 | 53.790 | 55.000 | 52.707 | 34,397 |
| 2024-05-29 | 53.200 | 53.640 | 52.890 | 53.640 | 51.404 | 85,000 |
| 2024-05-28 | 53.200 | 53.300 | 52.650 | 52.790 | 50.590 | 13,928 |
| 2024-05-27 | 53.600 | 53.600 | 52.570 | 53.160 | 50.944 | 13,019 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.3037 USD |
| 2026-03-12 | 0.3025 USD |
| 2025-11-28 | 0.3024 USD |
| 2025-09-12 | 0.3029 USD |
| 2025-06-12 | 0.3077 USD |
| 2025-03-13 | 0.3222 USD |
| 2024-11-28 | 0.3232 USD |
| 2024-09-12 | 0.2919 USD |
| 2024-06-13 | 0.3024 USD |
| 2024-03-13 | 0.2683 USD |
| 2023-11-29 | 0.2507 USD |
| 2023-09-13 | 0.2567 USD |
| 2023-06-14 | 0.2434 USD |
| 2023-03-15 | 0.2509 USD |
| 2022-11-29 | 0.3652 USD |
| 2022-09-14 | 0.3585 USD |
| 2022-06-13 | 0.3689 USD |
| 2022-03-14 | 0.3445 USD |
| 2022-03-11 | 0.2282 USD |
| 2021-11-30 | 0.2626 USD |
| 2021-09-13 | 0.2514 USD |
| 2021-06-14 | 0.3869 USD |
| 2021-06-11 | 0.2304 USD |
| 2021-03-11 | 0.2641 USD |
| 2020-11-27 | 1.3833 USD |
| 2020-09-11 | 1.5319 USD |
| 2020-06-12 | 2.2078 USD |
| 2020-06-10 | 1.4558 USD |
| 2020-03-12 | 1.4233 USD |
| 2019-11-28 | 1.0814 USD |
| 2019-09-12 | 1.1047 USD |
| 2019-06-13 | 1.5286 USD |
| 2019-03-14 | 1.5478 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.