The Coca-Cola Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	50.100	50.350	49.660	49.940	47.602	18,100
2024-02-28	49.850	49.980	49.610	49.950	47.612	15,754
2024-02-27	50.370	50.370	49.490	49.800	47.469	32,168
2024-02-26	50.900	50.910	50.300	50.390	48.031	17,779
2024-02-23	50.630	51.280	50.510	51.100	48.708	26,377
2024-02-22	50.300	50.600	49.900	50.570	48.203	18,768
2024-02-21	49.720	50.380	49.720	50.310	47.955	20,438
2024-02-20	49.350	49.980	48.720	49.680	47.354	25,964
2024-02-19	49.500	49.550	49.000	49.550	47.230	12,677
2024-02-16	49.290	49.500	49.010	49.500	47.183	10,649
2024-02-15	48.950	49.350	48.950	49.290	46.983	9,469
2024-02-14	49.300	49.420	48.910	48.940	46.649	7,328
2024-02-09	49.510	49.590	48.900	48.930	46.639	15,855
2024-02-08	49.820	49.890	49.490	49.800	47.469	18,494
2024-02-07	49.780	49.850	49.510	49.820	47.488	15,732
2024-02-06	49.940	49.940	49.300	49.800	47.469	40,246
2024-02-05	50.290	50.400	49.840	50.000	47.659	32,054
2024-02-02	49.700	50.300	49.700	50.290	47.936	24,660
2024-02-01	49.350	49.900	48.750	49.700	47.373	19,667
2024-01-31	49.430	49.710	49.010	49.020	46.725	24,854
2024-01-30	49.180	49.460	49.010	49.250	46.944	14,831
2024-01-29	48.520	49.300	48.450	49.180	46.878	17,344
2024-01-26	48.610	48.690	48.360	48.520	46.249	5,649
2024-01-25	48.460	48.510	48.060	48.470	46.201	9,879
2024-01-24	49.140	49.140	48.400	48.460	46.191	10,146
2024-01-23	49.290	49.640	49.160	49.400	47.087	7,085
2024-01-22	49.250	49.670	49.070	49.340	47.030	19,637
2024-01-19	49.280	49.480	49.000	49.250	46.944	14,293
2024-01-18	49.180	49.500	49.080	49.480	47.164	27,693
2024-01-17	49.200	49.500	49.070	49.180	46.878	20,453
2024-01-16	49.260	49.520	49.010	49.200	46.897	14,163
2024-01-15	49.020	49.270	48.780	49.270	46.963	10,843
2024-01-12	48.610	49.000	48.200	49.000	46.706	8,014
2024-01-11	49.230	49.230	48.510	48.610	46.334	6,263
2024-01-10	49.100	49.300	48.710	49.230	46.925	10,805
2024-01-09	48.800	49.100	48.500	49.100	46.801	10,446
2024-01-08	48.750	48.880	48.350	48.800	46.515	11,089
2024-01-05	49.010	49.040	48.040	48.430	46.163	13,341
2024-01-04	48.950	49.360	48.900	49.140	46.840	67,106
2024-01-03	49.020	49.300	48.960	48.960	46.668	21,330
2024-01-02	47.650	49.000	47.650	48.950	46.658	58,755
2023-12-28	47.350	47.650	47.260	47.290	45.076	20,050
2023-12-27	47.270	47.380	47.090	47.350	45.133	14,097
2023-12-26	47.400	47.400	46.940	47.270	45.057	13,301
2023-12-22	47.250	47.400	47.040	47.280	45.067	10,716
2023-12-21	47.320	47.320	46.840	47.220	45.009	16,027
2023-12-20	47.750	47.800	47.250	47.320	45.105	33,254
2023-12-19	47.800	48.090	47.620	47.750	45.515	24,823
2023-12-18	48.550	48.990	48.250	48.290	46.029	12,087
2023-12-15	48.850	48.940	48.010	48.180	45.924	13,916
2023-12-14	48.760	48.990	48.160	48.790	46.506	176,280
2023-12-13	49.210	49.390	48.910	48.990	46.697	29,321
2023-12-12	48.700	49.180	48.500	48.980	46.687	47,341
2023-12-11	48.490	48.710	48.230	48.700	46.420	18,772
2023-12-08	48.300	48.380	47.900	48.320	46.058	29,013
2023-12-07	48.000	48.310	47.620	48.310	46.048	29,267
2023-12-06	48.150	48.150	47.540	47.850	45.610	20,506
2023-12-05	48.480	48.590	48.130	48.300	46.039	47,557
2023-12-04	47.650	48.530	47.580	48.510	46.239	34,865
2023-12-01	47.800	48.190	47.470	47.650	45.419	24,705

← NewerPage 12 of 21 · 1,252 trading daysOlder →

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.