The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	49.500	49.580	48.980	49.240	46.209	34,236
2023-06-07	49.310	49.540	48.990	49.460	46.415	25,517
2023-06-06	50.020	50.360	49.210	49.260	46.227	59,728
2023-06-05	50.550	50.660	49.660	50.020	46.941	42,957
2023-06-02	50.180	50.690	49.600	50.480	47.372	32,821
2023-06-01	50.890	50.890	50.020	50.190	47.100	48,053
2023-05-31	50.430	50.960	50.240	50.930	47.794	24,206
2023-05-30	50.700	50.720	50.120	50.250	47.156	28,607
2023-05-29	50.500	50.700	50.100	50.700	47.579	10,414
2023-05-26	50.830	50.830	50.000	50.000	46.922	24,511
2023-05-25	50.330	50.840	50.030	50.650	47.532	26,091
2023-05-24	50.850	50.850	50.030	50.300	47.203	13,616
2023-05-23	51.030	51.180	50.710	50.840	47.710	46,834
2023-05-22	52.340	52.340	50.900	51.030	47.888	39,740
2023-05-19	52.050	52.550	52.020	52.340	49.118	9,450
2023-05-18	52.020	52.250	51.860	52.050	48.846	12,455
2023-05-17	52.290	52.290	51.630	52.000	48.799	14,323
2023-05-16	52.250	52.400	51.630	52.290	49.071	12,900
2023-05-15	52.440	52.730	52.100	52.210	48.996	7,345
2023-05-12	52.540	52.760	52.240	52.760	49.512	9,268
2023-05-11	52.440	52.760	52.220	52.540	49.305	13,452
2023-05-10	52.400	52.450	52.020	52.440	49.212	14,822
2023-05-09	53.350	53.510	52.650	52.910	49.653	21,620
2023-05-08	52.780	53.500	52.570	53.300	50.019	23,948
2023-05-05	53.050	53.180	52.530	52.780	49.531	13,581
2023-05-04	53.000	53.550	52.830	52.860	49.606	8,767
2023-05-03	53.890	53.890	52.930	52.930	49.671	10,386
2023-05-02	53.500	53.890	53.220	53.530	50.234	91,834
2023-04-28	52.980	53.430	52.760	53.420	50.131	22,170
2023-04-27	53.470	53.470	52.620	52.980	49.718	8,091
2023-04-26	53.890	53.950	53.300	53.460	50.169	12,014
2023-04-25	53.570	54.170	53.540	53.540	50.244	18,265
2023-04-24	54.900	54.930	53.480	53.520	50.225	25,874
2023-04-20	53.840	53.920	53.430	53.910	50.591	8,507
2023-04-19	52.930	54.000	52.930	54.000	50.675	28,020
2023-04-18	52.420	52.890	52.250	52.510	49.277	14,654
2023-04-17	51.710	52.450	51.710	52.040	48.836	14,036
2023-04-14	51.960	52.320	51.510	51.510	48.339	13,877
2023-04-13	51.500	52.090	51.080	51.960	48.761	350,705
2023-04-12	52.000	52.020	51.430	51.980	48.780	28,119
2023-04-11	52.800	53.030	52.000	52.430	49.202	40,777
2023-04-10	52.830	53.250	52.600	53.040	49.775	7,971
2023-04-06	53.030	53.340	52.680	52.800	49.549	18,923
2023-04-05	52.710	53.040	52.520	53.020	49.756	9,372
2023-04-04	52.780	53.100	52.660	53.000	49.737	16,252
2023-04-03	52.640	52.960	52.260	52.780	49.531	101,819
2023-03-31	52.980	52.980	52.310	52.650	49.409	9,694
2023-03-30	52.820	53.200	52.450	52.580	49.343	30,672
2023-03-29	53.010	53.180	52.730	52.820	49.568	12,589
2023-03-28	53.350	53.350	52.730	52.850	49.596	10,849
2023-03-27	53.420	53.680	52.800	53.350	50.065	21,284
2023-03-24	53.150	53.680	52.800	53.680	50.375	26,404
2023-03-23	52.470	53.040	52.330	52.700	49.456	7,919
2023-03-22	52.700	53.350	52.470	52.470	49.240	11,727
2023-03-21	52.910	53.170	52.250	52.690	49.446	15,850
2023-03-20	52.590	52.900	52.310	52.600	49.362	12,351
2023-03-17	52.880	52.900	52.460	52.590	49.352	13,664
2023-03-16	52.880	53.500	52.510	53.400	50.112	22,159
2023-03-15	52.190	53.310	52.100	52.510	49.277	14,538
2023-03-14	52.500	52.750	51.920	52.190	48.741	11,787

← NewerPage 15 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.