The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	53.210	53.970	52.620	53.650	49.443	31,150
2022-06-22	51.900	53.220	51.790	53.210	49.038	25,974
2022-06-21	51.510	52.200	50.690	51.570	47.526	78,833
2022-06-20	51.300	53.060	50.800	51.010	47.010	14,995
2022-06-17	50.310	51.400	50.060	51.390	47.360	37,800
2022-06-15	50.500	51.660	50.030	50.030	46.107	17,907
2022-06-14	52.250	52.260	50.100	50.300	46.356	36,910
2022-06-13	50.930	52.990	50.930	51.950	47.877	396,421
2022-06-10	50.800	51.540	50.200	50.930	46.597	38,404
2022-06-09	51.450	51.700	50.820	50.820	46.496	15,594
2022-06-08	51.250	51.500	50.630	51.500	47.118	16,293
2022-06-07	50.420	51.410	50.420	51.410	47.036	21,046
2022-06-06	50.300	50.870	50.000	50.420	46.130	23,729
2022-06-03	50.970	50.970	50.000	50.000	45.746	15,128
2022-06-02	50.650	50.950	49.630	50.580	46.276	19,530
2022-06-01	50.150	50.690	49.520	50.640	46.331	45,905
2022-05-31	50.880	51.000	49.480	50.000	45.746	32,466
2022-05-30	51.200	51.400	50.230	50.430	46.139	11,988
2022-05-27	51.200	51.450	50.660	51.150	46.798	34,270
2022-05-26	51.650	52.000	51.010	51.200	46.844	15,925
2022-05-25	51.310	52.020	51.000	51.000	46.661	28,212
2022-05-24	50.350	51.400	49.990	51.400	47.027	61,362
2022-05-23	49.310	50.550	49.120	50.220	45.947	44,971
2022-05-20	49.300	49.650	48.330	49.310	45.114	38,618
2022-05-19	50.600	50.600	48.650	48.870	44.712	60,613
2022-05-18	54.000	54.220	50.620	50.750	46.432	35,245
2022-05-17	53.940	54.180	53.580	54.000	49.405	41,239
2022-05-16	54.810	54.810	54.810	54.810	50.146	0
2022-05-13	55.300	55.480	54.760	54.810	50.146	34,587
2022-05-12	55.220	55.550	54.020	55.480	50.759	31,202
2022-05-11	54.900	55.400	54.500	54.800	50.137	31,360
2022-05-10	55.740	55.940	54.560	54.900	50.229	50,043
2022-05-09	54.800	55.900	54.760	55.870	51.116	37,428
2022-05-06	54.290	54.960	54.220	54.360	49.735	36,421
2022-05-05	53.610	54.450	53.450	54.290	49.671	30,239
2022-05-04	52.520	53.670	52.520	53.370	48.829	22,231
2022-05-03	53.300	53.560	51.840	51.840	47.429	40,144
2022-05-02	53.700	54.650	52.930	53.010	48.500	213,900
2022-04-29	53.900	53.910	53.000	53.000	48.490	40,844
2022-04-28	54.230	54.970	53.740	54.440	49.808	33,616
2022-04-27	54.310	55.200	54.000	54.000	49.405	30,800
2022-04-26	53.950	54.740	53.950	54.060	49.460	48,264
2022-04-25	53.060	54.320	52.960	53.900	49.314	67,016
2022-04-22	51.460	52.890	51.460	52.810	48.317	187,916
2022-04-20	50.740	51.100	50.510	50.560	46.258	36,217
2022-04-19	50.110	50.810	49.700	50.740	46.423	20,194
2022-04-18	51.000	51.000	49.530	49.530	45.316	26,593
2022-04-14	50.800	51.490	50.800	51.020	46.679	34,989
2022-04-13	50.480	50.830	50.110	50.270	45.993	23,970
2022-04-12	49.600	50.580	49.270	50.480	46.185	54,046
2022-04-11	50.000	50.460	49.710	49.730	45.499	30,694
2022-04-08	50.150	50.670	49.980	50.000	45.746	35,349
2022-04-07	49.450	50.390	49.430	50.150	45.883	31,226
2022-04-06	48.800	49.650	48.660	49.210	45.023	75,393
2022-04-05	48.050	49.090	48.040	48.800	44.648	43,618
2022-04-04	48.650	48.650	47.470	47.820	43.751	110,995
2022-04-01	48.950	49.080	48.610	48.650	44.511	86,537
2022-03-31	49.490	49.510	49.080	49.110	44.931	26,724
2022-03-30	49.200	49.500	48.860	49.500	45.288	48,543
2022-03-29	49.300	49.690	48.870	49.310	45.114	53,704

← NewerPage 19 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.