The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	47.790	47.790	47.360	47.790	45.553	8,698
2023-11-29	47.660	47.980	47.390	47.790	45.553	81,833
2023-11-28	47.620	47.850	47.520	47.550	45.085	28,740
2023-11-27	47.870	48.050	47.430	47.850	45.370	15,589
2023-11-24	47.590	47.870	47.480	47.700	45.227	35,233
2023-11-23	47.800	48.000	47.500	47.590	45.123	9,866
2023-11-22	47.340	47.850	47.250	47.780	45.303	12,715
2023-11-21	46.520	47.350	46.520	47.150	44.706	15,405
2023-11-20	46.730	46.730	46.180	46.520	44.108	16,357
2023-11-17	46.380	46.850	46.250	46.660	44.241	8,874
2023-11-16	46.500	46.550	46.110	46.380	43.976	45,727
2023-11-14	46.340	46.490	45.970	46.490	44.080	36,008
2023-11-13	46.370	46.800	46.340	46.340	43.938	49,591
2023-11-10	46.650	46.650	46.020	46.220	43.824	53,677
2023-11-09	46.500	46.790	46.120	46.480	44.071	69,653
2023-11-08	46.520	46.840	46.520	46.590	44.175	8,296
2023-11-07	46.370	46.640	46.060	46.290	43.890	9,808
2023-11-06	46.570	46.780	46.370	46.700	44.279	13,881
2023-11-03	46.980	46.980	46.340	46.420	44.014	22,462
2023-11-01	47.510	47.520	46.710	47.190	44.744	15,145
2023-10-31	47.110	47.710	47.110	47.510	45.047	9,637
2023-10-30	46.200	47.290	45.900	47.030	44.592	21,039
2023-10-27	46.130	46.290	45.620	46.100	43.710	22,774
2023-10-26	46.750	47.200	46.370	46.370	43.966	25,062
2023-10-25	46.450	46.880	46.300	46.750	44.327	6,335
2023-10-24	46.600	46.890	46.120	46.600	44.184	20,278
2023-10-23	45.660	45.840	45.150	45.340	42.990	14,761
2023-10-20	45.850	46.360	45.660	46.030	43.644	72,045
2023-10-19	45.670	45.950	45.470	45.860	43.483	104,234
2023-10-18	45.490	45.950	45.310	45.470	43.113	7,551
2023-10-17	44.960	47.760	44.950	45.310	42.961	187,959
2023-10-16	44.790	45.150	44.580	44.900	42.572	86,180
2023-10-13	44.730	44.950	44.370	44.790	42.468	44,983
2023-10-11	45.880	45.880	44.680	45.220	42.876	59,846
2023-10-10	45.390	46.050	45.390	45.590	43.227	73,613
2023-10-09	45.740	45.760	44.850	45.100	42.762	53,532
2023-10-06	45.470	45.800	44.630	45.740	43.369	178,061
2023-10-05	47.330	47.380	44.970	45.170	42.828	192,626
2023-10-04	47.210	47.590	46.980	47.210	44.763	7,207
2023-10-03	46.940	47.240	46.660	47.130	44.687	8,420
2023-10-02	47.000	47.350	46.540	46.760	44.336	45,585
2023-09-29	46.850	47.000	46.550	47.000	44.564	13,019
2023-09-28	47.300	47.470	46.900	47.000	44.564	6,193
2023-09-27	47.070	47.340	46.850	46.850	44.421	14,632
2023-09-26	47.150	47.160	46.730	47.140	44.696	93,616
2023-09-25	47.400	47.590	47.010	47.150	44.706	7,594
2023-09-22	47.390	47.590	47.100	47.200	44.753	9,460
2023-09-21	47.730	48.000	47.210	47.600	45.132	14,159
2023-09-20	47.250	47.670	46.940	47.670	45.199	14,849
2023-09-19	47.240	47.470	46.850	47.360	44.905	12,156
2023-09-18	47.100	47.340	46.660	47.340	44.886	16,292
2023-09-15	47.630	47.630	47.040	47.200	44.753	36,751
2023-09-14	47.530	47.760	47.300	47.700	45.227	31,076
2023-09-13	48.150	48.150	47.590	47.960	45.474	23,543
2023-09-12	48.330	48.730	47.930	48.150	45.411	25,352
2023-09-11	48.230	48.500	47.880	48.200	45.458	121,395
2023-09-08	48.600	48.630	48.100	48.240	45.495	33,978
2023-09-06	48.780	49.040	48.360	49.040	46.250	12,899
2023-09-05	49.000	49.270	48.580	48.600	45.835	33,206
2023-09-04	49.000	49.210	48.650	49.210	46.410	10,423

← NewerPage 13 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.