The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	52.300	52.790	51.970	52.790	48.981	12,423
2022-09-15	52.690	52.780	52.060	52.490	48.702	35,041
2022-09-14	52.520	53.500	52.310	52.700	48.897	17,671
2022-09-13	53.530	53.860	52.240	53.200	49.029	32,948
2022-09-12	53.700	53.700	52.930	53.070	48.909	24,974
2022-09-09	53.700	53.980	53.410	53.730	49.517	39,216
2022-09-08	54.050	54.300	53.260	53.500	49.305	17,088
2022-09-06	53.210	53.990	53.020	53.280	49.102	35,161
2022-09-05	53.260	53.700	52.100	52.700	48.568	11,392
2022-09-02	53.830	54.450	52.900	53.270	49.093	160,533
2022-09-01	53.500	54.200	52.790	54.200	49.950	99,924
2022-08-31	53.470	54.070	53.450	53.900	49.674	27,044
2022-08-30	52.850	53.300	52.530	52.700	48.568	17,343
2022-08-29	53.120	53.120	52.480	52.940	48.789	43,999
2022-08-26	54.900	54.920	53.400	53.600	49.397	11,650
2022-08-25	54.900	55.230	54.500	54.930	50.623	17,661
2022-08-24	54.830	55.020	54.580	54.880	50.577	13,595
2022-08-23	55.200	55.200	54.010	54.880	50.577	20,550
2022-08-22	56.020	56.160	54.980	55.200	50.872	16,025
2022-08-19	56.210	56.670	56.000	56.440	52.014	11,837
2022-08-18	55.910	56.450	55.720	56.450	52.024	13,403
2022-08-17	56.000	56.330	55.790	55.920	51.535	16,777
2022-08-16	55.040	55.820	54.950	55.820	51.443	15,262
2022-08-15	53.980	55.040	53.930	55.000	50.687	22,262
2022-08-12	54.360	54.360	53.580	53.840	49.618	24,084
2022-08-11	54.040	54.860	53.750	54.230	49.978	17,775
2022-08-10	53.750	54.040	53.140	54.040	49.803	19,450
2022-08-09	53.770	54.250	53.570	53.930	49.701	27,970
2022-08-08	54.340	54.400	53.540	53.600	49.397	35,371
2022-08-05	55.550	55.980	54.220	54.990	50.678	30,066
2022-08-04	55.930	56.070	54.620	55.550	51.194	20,716
2022-08-03	55.750	56.440	55.740	55.930	51.544	21,073
2022-08-02	55.920	56.160	55.700	55.700	51.332	26,197
2022-08-01	55.030	56.200	55.030	55.920	51.535	50,854
2022-07-29	55.300	55.590	55.000	55.030	50.715	14,008
2022-07-28	54.850	55.650	54.300	55.340	51.001	19,832
2022-07-27	56.220	56.220	54.610	55.000	50.687	44,031
2022-07-26	56.170	56.970	56.000	56.220	51.812	27,469
2022-07-25	56.000	56.120	55.430	55.740	51.369	20,838
2022-07-22	56.100	56.360	55.600	56.000	51.609	20,184
2022-07-21	55.930	56.410	55.710	56.200	51.793	10,686
2022-07-20	56.460	56.460	55.680	56.190	51.784	19,894
2022-07-19	55.780	56.560	55.310	56.460	52.033	11,392
2022-07-18	55.890	56.240	55.500	55.500	51.148	13,434
2022-07-15	56.000	56.910	55.850	55.850	51.471	14,504
2022-07-14	56.240	56.380	55.700	55.820	51.443	19,787
2022-07-13	56.590	56.720	55.680	56.240	51.830	17,548
2022-07-12	56.460	57.350	56.250	56.580	52.143	20,603
2022-07-11	56.000	56.640	55.850	56.460	52.033	22,917
2022-07-08	56.070	56.190	55.310	55.310	50.973	21,765
2022-07-07	57.200	57.210	55.860	56.070	51.673	31,811
2022-07-06	56.820	57.890	56.790	57.400	52.899	24,818
2022-07-05	57.340	57.610	55.910	55.910	51.526	32,948
2022-07-04	56.670	57.530	55.000	55.760	51.388	15,536
2022-07-01	55.290	57.140	55.290	56.620	52.180	60,200
2022-06-30	54.380	54.860	54.260	54.630	50.346	36,107
2022-06-29	54.300	55.060	54.100	54.180	49.932	18,361
2022-06-28	54.660	55.320	54.300	54.300	50.042	18,177
2022-06-27	55.200	55.350	54.540	54.660	50.374	16,079
2022-06-24	53.680	55.270	53.680	54.840	50.540	34,222

← NewerPage 18 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.