The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	51.800	53.070	51.700	52.970	49.470	96,092
2023-03-10	51.000	52.000	51.000	51.500	48.097	50,724
2023-03-09	51.650	51.720	51.000	51.000	47.630	20,367
2023-03-08	52.140	52.140	50.950	51.650	48.237	13,960
2023-03-07	52.010	52.450	51.750	51.810	48.387	12,051
2023-03-06	51.690	52.160	51.410	52.010	48.573	17,921
2023-03-03	51.800	51.950	51.500	51.690	48.274	13,825
2023-03-02	50.800	51.850	50.800	51.800	48.377	256,581
2023-03-01	52.100	52.100	50.600	50.700	47.350	24,527
2023-02-28	51.910	52.100	51.330	52.100	48.657	20,710
2023-02-27	52.100	52.250	51.660	51.810	48.387	149,571
2023-02-24	51.400	52.100	51.340	52.100	48.657	16,070
2023-02-23	51.400	51.790	51.120	51.330	47.938	11,348
2023-02-22	51.910	52.280	51.330	51.330	47.938	21,901
2023-02-17	51.610	51.980	51.490	51.900	48.471	19,259
2023-02-16	51.750	52.140	51.530	51.610	48.200	24,946
2023-02-15	51.510	52.100	51.510	51.710	48.293	14,179
2023-02-14	52.240	52.800	51.270	51.270	47.882	57,278
2023-02-13	52.170	52.380	51.550	52.240	48.788	88,554
2023-02-10	52.240	52.520	51.520	52.380	48.919	130,047
2023-02-09	51.820	52.980	51.760	52.690	49.208	86,090
2023-02-08	52.030	52.240	51.180	51.180	47.798	80,822
2023-02-07	51.520	52.060	51.410	52.030	48.592	62,826
2023-02-06	51.210	52.230	51.150	51.520	48.116	60,109
2023-02-03	51.000	51.480	50.500	51.050	47.677	88,148
2023-02-02	51.690	51.690	49.900	50.660	47.313	107,915
2023-02-01	51.700	51.830	51.350	51.700	48.284	96,764
2023-01-31	52.300	52.300	51.360	51.700	48.284	70,771
2023-01-30	51.430	52.300	51.170	52.300	48.844	50,419
2023-01-27	51.520	51.670	51.180	51.430	48.032	45,301
2023-01-26	51.600	51.900	51.260	51.300	47.910	35,820
2023-01-25	51.790	51.790	50.700	51.600	48.190	25,059
2023-01-24	52.150	52.190	51.530	51.790	48.368	25,071
2023-01-23	51.920	52.420	51.920	52.150	48.704	30,243
2023-01-20	51.540	52.200	51.520	51.900	48.471	23,932
2023-01-19	51.660	52.750	51.200	51.540	48.134	21,253
2023-01-18	52.340	52.650	51.310	51.570	48.162	26,098
2023-01-17	52.660	53.220	52.340	52.340	48.882	29,979
2023-01-16	52.300	52.800	52.020	52.660	49.180	10,986
2023-01-13	52.310	52.440	51.500	52.300	48.844	35,145
2023-01-12	53.510	53.590	51.870	51.870	48.443	38,207
2023-01-11	54.010	54.510	53.020	53.510	49.974	18,403
2023-01-10	55.280	55.280	53.760	53.840	50.282	28,524
2023-01-09	55.560	56.250	54.840	55.280	51.627	18,563
2023-01-06	55.870	55.870	54.820	55.550	51.879	15,029
2023-01-05	56.870	56.870	55.110	55.880	52.188	32,033
2023-01-04	57.460	57.550	56.430	56.910	53.150	14,131
2023-01-03	56.920	57.860	56.120	57.460	53.663	80,225
2023-01-02	56.770	56.990	56.100	56.920	53.159	9,961
2022-12-29	55.790	56.770	54.950	56.770	53.019	19,634
2022-12-28	56.750	56.750	55.440	55.880	52.188	12,140
2022-12-27	55.780	56.750	55.290	56.750	53.000	19,133
2022-12-26	55.200	55.200	54.500	54.770	51.151	11,328
2022-12-23	54.500	55.490	54.120	55.490	51.823	14,312
2022-12-22	55.500	55.500	54.030	55.500	51.833	11,986
2022-12-21	54.630	55.520	54.210	55.500	51.833	11,097
2022-12-20	55.610	55.800	54.320	54.400	50.805	15,838
2022-12-19	55.410	56.250	55.240	55.380	51.721	11,258
2022-12-16	55.250	55.670	54.800	54.970	51.338	22,457
2022-12-15	56.200	56.740	55.240	55.250	51.599	15,597

← NewerPage 16 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.