The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 53.360 | 53.580 | 53.200 | 53.580 | 51.347 | 9,378 |
| 2024-05-23 | 53.880 | 53.920 | 53.240 | 53.300 | 51.078 | 17,643 |
| 2024-05-22 | 53.600 | 54.050 | 53.600 | 53.770 | 51.529 | 33,144 |
| 2024-05-21 | 53.190 | 53.610 | 53.100 | 53.590 | 51.356 | 9,288 |
| 2024-05-20 | 53.790 | 54.030 | 53.080 | 53.080 | 50.867 | 12,553 |
| 2024-05-17 | 54.130 | 54.190 | 53.620 | 53.790 | 51.548 | 15,913 |
| 2024-05-16 | 54.010 | 54.490 | 53.900 | 54.350 | 52.084 | 20,996 |
| 2024-05-15 | 54.010 | 54.550 | 53.900 | 53.900 | 51.653 | 12,297 |
| 2024-05-14 | 54.550 | 54.550 | 53.730 | 54.010 | 51.759 | 7,105 |
| 2024-05-13 | 54.210 | 54.680 | 54.080 | 54.550 | 52.276 | 6,527 |
| 2024-05-10 | 53.590 | 54.460 | 53.590 | 54.100 | 51.845 | 11,839 |
| 2024-05-09 | 53.650 | 54.340 | 53.650 | 54.100 | 51.845 | 26,851 |
| 2024-05-08 | 53.090 | 53.510 | 53.040 | 53.480 | 51.251 | 22,293 |
| 2024-05-07 | 52.660 | 53.010 | 52.560 | 52.980 | 50.772 | 12,241 |
| 2024-05-06 | 52.700 | 52.820 | 52.310 | 52.710 | 50.513 | 11,985 |
| 2024-05-03 | 52.170 | 52.700 | 52.120 | 52.700 | 50.503 | 10,129 |
| 2024-05-02 | 53.340 | 53.340 | 52.770 | 52.770 | 50.570 | 34,763 |
| 2024-04-30 | 52.960 | 53.970 | 52.960 | 53.500 | 51.270 | 16,752 |
| 2024-04-29 | 52.560 | 52.960 | 52.400 | 52.960 | 50.752 | 17,336 |
| 2024-04-26 | 52.700 | 52.820 | 52.400 | 52.450 | 50.264 | 20,241 |
| 2024-04-25 | 52.710 | 53.900 | 52.710 | 53.000 | 50.791 | 19,744 |
| 2024-04-24 | 51.620 | 52.830 | 51.400 | 52.710 | 50.513 | 39,893 |
| 2024-04-23 | 52.230 | 52.320 | 51.570 | 51.620 | 49.468 | 31,494 |
| 2024-04-22 | 52.150 | 52.300 | 51.810 | 52.230 | 50.053 | 9,394 |
| 2024-04-19 | 51.560 | 52.200 | 51.310 | 52.200 | 50.024 | 16,260 |
| 2024-04-18 | 50.910 | 51.600 | 50.910 | 51.450 | 49.305 | 14,442 |
| 2024-04-17 | 50.950 | 51.190 | 50.640 | 50.700 | 48.587 | 14,454 |
| 2024-04-16 | 50.700 | 51.270 | 50.700 | 51.000 | 48.874 | 43,631 |
| 2024-04-15 | 49.920 | 50.770 | 49.920 | 50.300 | 48.203 | 23,401 |
| 2024-04-12 | 50.300 | 50.440 | 49.620 | 49.730 | 47.657 | 22,533 |
| 2024-04-11 | 49.900 | 50.340 | 49.760 | 49.840 | 47.762 | 13,139 |
| 2024-04-10 | 50.050 | 50.170 | 49.560 | 50.060 | 47.973 | 9,113 |
| 2024-04-09 | 49.640 | 49.820 | 49.370 | 49.820 | 47.743 | 24,640 |
| 2024-04-08 | 50.300 | 50.300 | 49.640 | 49.770 | 47.695 | 11,900 |
| 2024-04-05 | 50.000 | 50.420 | 49.560 | 50.300 | 48.203 | 7,751 |
| 2024-04-04 | 50.510 | 50.510 | 49.800 | 49.950 | 47.868 | 10,782 |
| 2024-04-03 | 51.000 | 51.020 | 50.180 | 50.670 | 48.558 | 9,007 |
| 2024-04-02 | 51.050 | 51.050 | 50.650 | 50.960 | 48.836 | 24,325 |
| 2024-04-01 | 51.230 | 51.410 | 51.050 | 51.090 | 48.960 | 26,681 |
| 2024-03-28 | 50.700 | 51.100 | 50.630 | 50.870 | 48.750 | 19,897 |
| 2024-03-27 | 50.300 | 51.040 | 50.300 | 50.500 | 48.395 | 16,257 |
| 2024-03-26 | 50.000 | 50.380 | 50.000 | 50.350 | 48.251 | 11,918 |
| 2024-03-25 | 50.320 | 50.330 | 49.800 | 49.870 | 47.791 | 40,799 |
| 2024-03-22 | 50.400 | 50.500 | 50.200 | 50.200 | 48.107 | 61,242 |
| 2024-03-21 | 50.310 | 50.580 | 50.050 | 50.400 | 48.299 | 52,449 |
| 2024-03-20 | 50.480 | 50.560 | 50.140 | 50.140 | 48.050 | 115,774 |
| 2024-03-19 | 50.480 | 50.610 | 50.230 | 50.480 | 48.376 | 66,338 |
| 2024-03-18 | 49.900 | 50.500 | 49.750 | 50.210 | 48.117 | 80,596 |
| 2024-03-15 | 50.450 | 50.500 | 49.750 | 50.250 | 48.155 | 71,030 |
| 2024-03-14 | 50.280 | 50.560 | 50.160 | 50.410 | 48.309 | 59,991 |
| 2024-03-13 | 50.110 | 50.830 | 50.110 | 50.830 | 48.711 | 20,754 |
| 2024-03-12 | 50.080 | 50.350 | 49.970 | 50.110 | 47.764 | 9,349 |
| 2024-03-11 | 49.810 | 50.080 | 49.320 | 50.080 | 47.736 | 18,178 |
| 2024-03-08 | 48.910 | 49.800 | 48.870 | 49.800 | 47.469 | 17,299 |
| 2024-03-07 | 49.220 | 49.220 | 48.770 | 48.810 | 46.525 | 8,381 |
| 2024-03-06 | 49.120 | 49.370 | 49.000 | 49.120 | 46.820 | 8,379 |
| 2024-03-05 | 49.480 | 49.560 | 49.110 | 49.120 | 46.820 | 16,834 |
| 2024-03-04 | 49.150 | 49.480 | 48.820 | 49.480 | 47.164 | 11,866 |
| 2024-03-01 | 49.800 | 49.800 | 49.050 | 49.310 | 47.002 | 99,491 |
| 2024-02-29 | 50.100 | 50.350 | 49.660 | 49.940 | 47.602 | 18,100 |
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.