The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	56.200	56.740	55.240	55.250	51.599	15,597
2022-12-14	56.750	57.420	56.040	56.040	52.337	30,095
2022-12-13	56.500	56.960	56.040	56.040	52.337	18,384
2022-12-12	55.590	56.470	55.340	55.940	52.244	13,681
2022-12-09	55.150	56.150	55.150	55.840	52.150	15,880
2022-12-08	55.270	55.460	54.810	54.810	51.188	17,997
2022-12-07	55.300	55.340	54.930	55.270	51.618	22,915
2022-12-06	55.910	55.920	55.130	55.420	51.758	49,951
2022-12-05	56.000	56.700	55.260	55.920	52.225	11,969
2022-12-02	55.150	56.750	54.550	56.750	53.000	29,843
2022-12-01	54.860	55.430	54.680	55.150	51.506	33,219
2022-11-30	54.850	55.140	54.010	54.860	51.235	9,482
2022-11-29	55.680	56.060	54.400	56.060	52.356	14,437
2022-11-28	55.750	56.600	55.640	56.070	52.024	6,423
2022-11-25	55.780	56.760	55.500	55.520	51.514	16,982
2022-11-24	55.150	55.990	55.060	55.780	51.755	4,985
2022-11-23	55.990	56.440	55.010	55.010	51.040	14,468
2022-11-22	54.960	55.990	54.900	55.990	51.950	16,086
2022-11-21	54.530	55.280	53.800	54.830	50.873	31,248
2022-11-18	54.350	54.880	53.880	54.530	50.595	28,460
2022-11-17	54.600	55.280	53.800	53.800	49.918	29,802
2022-11-16	53.760	54.560	53.510	54.560	50.623	19,407
2022-11-14	54.310	54.710	53.750	53.750	49.871	36,697
2022-11-11	54.600	54.610	52.790	54.310	50.391	70,883
2022-11-10	51.840	54.620	51.840	54.000	50.103	75,207
2022-11-09	51.130	51.480	50.610	50.610	46.958	22,670
2022-11-08	51.500	51.840	50.740	51.130	47.440	19,205
2022-11-07	50.420	51.300	49.800	51.300	47.598	34,922
2022-11-04	49.880	50.100	49.190	49.900	46.299	38,752
2022-11-03	50.250	50.610	49.660	50.570	46.921	32,975
2022-11-01	51.760	51.960	50.400	51.090	47.403	89,754
2022-10-31	53.700	54.110	51.400	51.760	48.025	40,309
2022-10-28	53.010	54.130	52.900	53.620	49.751	45,686
2022-10-27	53.200	53.200	52.200	52.600	48.804	19,900
2022-10-26	52.160	53.330	52.160	53.300	49.454	33,174
2022-10-25	52.300	52.880	51.100	52.160	48.396	49,128
2022-10-24	49.160	51.000	49.160	51.000	47.320	52,222
2022-10-21	48.240	48.400	47.890	48.130	44.657	31,303
2022-10-20	49.000	49.110	47.800	48.240	44.759	32,724
2022-10-19	49.400	49.790	49.100	49.460	45.891	10,793
2022-10-18	49.150	49.800	49.130	49.130	45.585	19,055
2022-10-17	48.860	49.490	48.590	49.120	45.576	24,508
2022-10-14	49.010	49.600	48.840	48.840	45.316	58,705
2022-10-13	48.200	49.230	47.850	49.000	45.464	39,338
2022-10-11	47.170	48.250	47.060	47.950	44.490	35,112
2022-10-10	47.320	47.640	46.810	46.900	43.516	41,638
2022-10-07	47.900	48.090	47.260	47.330	43.915	75,860
2022-10-06	48.640	48.800	47.650	47.900	44.444	45,111
2022-10-05	49.090	49.290	48.320	48.450	44.954	61,442
2022-10-04	49.010	49.640	48.720	49.190	45.640	71,824
2022-10-03	49.600	49.790	48.430	49.000	45.464	89,848
2022-09-30	51.200	51.540	50.120	50.730	47.069	84,126
2022-09-29	50.900	51.490	50.370	51.290	47.589	24,544
2022-09-28	50.920	50.980	49.910	50.750	47.088	21,429
2022-09-27	52.000	52.080	50.550	50.890	47.218	27,173
2022-09-26	51.690	52.380	51.500	52.200	48.433	22,596
2022-09-23	50.930	51.480	50.820	51.120	47.431	19,188
2022-09-22	51.300	51.480	50.580	50.600	46.949	32,143
2022-09-21	51.480	52.290	51.260	51.490	47.774	45,408
2022-09-20	51.610	51.940	51.020	51.470	47.756	11,893

← NewerPage 17 of 21 · 1,249 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.