The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	49.500	49.500	48.590	49.040	46.250	67,415
2023-08-31	49.200	49.700	49.000	49.500	46.684	41,358
2023-08-30	48.840	49.200	48.820	48.960	46.174	5,885
2023-08-29	49.430	49.430	48.600	48.990	46.203	128,060
2023-08-28	49.240	49.530	49.110	49.170	46.372	62,781
2023-08-25	49.070	49.260	48.810	49.250	46.448	76,343
2023-08-24	48.890	49.370	48.760	49.080	46.288	72,294
2023-08-23	49.590	49.590	48.500	48.630	45.863	175,582
2023-08-22	50.100	50.100	49.320	49.600	46.778	11,683
2023-08-21	50.350	50.600	50.060	50.290	47.429	16,854
2023-08-18	50.400	50.540	50.070	50.350	47.485	12,013
2023-08-17	50.260	50.670	50.030	50.620	47.740	31,561
2023-08-16	50.200	50.460	50.110	50.350	47.485	10,976
2023-08-15	50.370	50.630	50.140	50.160	47.306	9,205
2023-08-14	50.110	50.730	50.110	50.410	47.542	22,257
2023-08-11	49.640	50.100	49.540	50.100	47.250	8,865
2023-08-10	50.050	50.070	49.440	49.640	46.816	6,259
2023-08-09	49.700	50.400	49.570	49.870	47.033	9,912
2023-08-08	49.920	50.250	49.560	49.560	46.740	14,151
2023-08-07	49.250	50.160	49.250	50.150	47.297	17,329
2023-08-04	49.990	50.160	49.080	49.080	46.288	20,904
2023-08-03	49.950	50.490	49.950	50.270	47.410	83,882
2023-08-02	49.300	50.180	49.130	49.860	47.023	90,276
2023-08-01	48.980	49.600	48.980	49.300	46.495	17,345
2023-07-31	49.400	49.400	48.610	48.980	46.193	14,124
2023-07-28	49.350	49.520	49.100	49.400	46.589	7,646
2023-07-27	49.920	49.920	49.170	49.680	46.853	19,389
2023-07-26	49.350	49.800	48.530	49.800	46.967	23,233
2023-07-25	49.310	49.570	49.010	49.350	46.542	22,183
2023-07-24	49.700	49.830	49.140	49.150	46.354	31,398
2023-07-21	49.680	49.950	49.450	49.780	46.948	6,262
2023-07-20	49.230	50.000	49.050	50.000	47.155	64,280
2023-07-19	48.480	49.290	48.480	49.260	46.457	25,084
2023-07-18	48.880	49.050	48.390	48.470	45.712	8,675
2023-07-17	48.750	49.250	48.660	48.880	46.099	17,119
2023-07-14	48.150	48.850	48.000	48.750	45.976	16,528
2023-07-13	48.150	48.440	48.050	48.150	45.411	11,966
2023-07-12	48.000	48.280	47.600	47.980	45.250	22,200
2023-07-11	48.450	48.750	48.000	48.350	45.599	17,397
2023-07-10	48.530	48.900	48.200	48.200	45.458	20,638
2023-07-07	49.650	49.780	48.500	48.720	45.948	34,640
2023-07-06	49.350	50.000	49.270	49.800	46.967	28,800
2023-07-05	48.760	49.490	48.700	49.350	46.542	23,529
2023-07-04	48.610	48.790	48.350	48.680	45.910	8,668
2023-07-03	48.200	48.620	47.920	48.620	45.854	43,235
2023-06-30	48.560	48.560	48.020	48.200	45.458	28,930
2023-06-29	48.790	48.970	48.440	48.600	45.835	36,405
2023-06-28	49.050	49.500	48.790	48.790	46.014	19,931
2023-06-27	48.580	48.990	48.350	48.970	46.184	11,595
2023-06-26	48.970	48.970	47.950	48.570	45.807	25,420
2023-06-23	49.290	49.690	48.870	49.000	46.212	11,240
2023-06-22	48.860	49.350	48.800	49.310	46.505	19,131
2023-06-21	49.120	49.120	48.720	48.950	46.165	33,383
2023-06-20	49.390	49.500	48.970	49.120	46.325	20,494
2023-06-19	49.400	49.780	49.280	49.300	46.495	14,196
2023-06-16	49.180	50.050	49.180	49.400	46.589	42,620
2023-06-15	49.170	49.200	48.580	49.170	46.372	25,372
2023-06-14	49.170	49.450	49.100	49.350	46.542	20,040
2023-06-13	48.940	49.200	48.590	49.150	46.124	88,047
2023-06-12	49.200	49.450	48.700	48.900	45.889	40,430

← NewerPage 14 of 21 · 1,248 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.