The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 70.000 | 70.020 | 69.210 | 69.780 | 69.780 | 7,756 |
| 2026-07-21 | 69.010 | 69.710 | 68.990 | 69.550 | 69.550 | 15,080 |
| 2026-07-20 | 69.500 | 69.890 | 69.000 | 69.010 | 69.010 | 25,872 |
| 2026-07-17 | 72.750 | 73.350 | 68.900 | 69.250 | 69.250 | 115,462 |
| 2026-07-16 | 70.690 | 72.200 | 70.560 | 72.000 | 72.000 | 36,292 |
| 2026-07-15 | 70.200 | 70.480 | 69.500 | 70.100 | 70.100 | 23,927 |
| 2026-07-14 | 71.800 | 71.800 | 70.270 | 70.410 | 70.410 | 40,365 |
| 2026-07-13 | 71.200 | 72.320 | 71.200 | 71.670 | 71.670 | 21,758 |
| 2026-07-10 | 70.800 | 71.250 | 70.340 | 70.400 | 70.400 | 18,980 |
| 2026-07-09 | 71.520 | 71.520 | 70.050 | 70.150 | 70.150 | 12,130 |
| 2026-07-08 | 72.300 | 72.900 | 70.810 | 70.810 | 70.810 | 11,296 |
| 2026-07-07 | 71.900 | 73.400 | 71.500 | 71.500 | 71.500 | 21,501 |
| 2026-07-06 | 72.240 | 72.800 | 70.600 | 71.290 | 71.290 | 19,709 |
| 2026-07-03 | 72.670 | 72.900 | 71.840 | 72.250 | 72.250 | 2,380 |
| 2026-07-02 | 70.190 | 72.840 | 70.170 | 72.050 | 72.050 | 28,745 |
| 2026-07-01 | 70.230 | 71.060 | 70.230 | 70.890 | 70.890 | 18,940 |
| 2026-06-30 | 71.240 | 71.590 | 69.700 | 69.700 | 69.700 | 20,276 |
| 2026-06-29 | 70.600 | 72.180 | 70.600 | 71.640 | 71.640 | 21,256 |
| 2026-06-26 | 69.450 | 71.670 | 69.450 | 71.670 | 71.670 | 11,723 |
| 2026-06-25 | 69.160 | 70.370 | 69.040 | 69.640 | 69.640 | 18,624 |
| 2026-06-24 | 69.550 | 70.770 | 69.510 | 69.990 | 69.990 | 20,415 |
| 2026-06-23 | 69.520 | 70.060 | 68.960 | 69.700 | 69.700 | 19,326 |
| 2026-06-22 | 68.000 | 68.750 | 67.830 | 68.750 | 68.750 | 23,528 |
| 2026-06-19 | 67.800 | 68.380 | 67.660 | 68.200 | 68.200 | 4,162 |
| 2026-06-18 | 68.150 | 68.610 | 67.650 | 67.880 | 67.880 | 24,815 |
| 2026-06-17 | 67.700 | 68.150 | 66.710 | 68.150 | 68.150 | 19,033 |
| 2026-06-16 | 68.280 | 69.060 | 67.690 | 67.700 | 67.700 | 23,459 |
| 2026-06-15 | 68.500 | 70.000 | 67.900 | 69.980 | 69.980 | 41,624 |
| 2026-06-12 | 70.300 | 71.010 | 69.200 | 69.580 | 69.139 | 19,751 |
| 2026-06-11 | 71.810 | 72.040 | 70.190 | 71.030 | 70.580 | 18,674 |
| 2026-06-10 | 70.640 | 72.420 | 70.590 | 71.870 | 71.415 | 37,047 |
| 2026-06-09 | 68.270 | 70.620 | 68.120 | 69.950 | 69.663 | 33,626 |
| 2026-06-08 | 67.850 | 68.960 | 67.250 | 68.010 | 67.731 | 35,156 |
| 2026-06-05 | 66.000 | 69.150 | 65.820 | 68.960 | 68.677 | 87,264 |
| 2026-06-03 | 65.810 | 66.820 | 65.660 | 66.440 | 66.167 | 60,866 |
| 2026-06-02 | 65.680 | 66.100 | 65.000 | 65.000 | 64.733 | 10,433 |
| 2026-06-01 | 66.250 | 66.550 | 64.580 | 64.580 | 64.315 | 23,208 |
| 2026-05-29 | 67.250 | 67.610 | 66.460 | 66.460 | 66.187 | 30,615 |
| 2026-05-28 | 68.700 | 68.820 | 67.250 | 67.250 | 66.974 | 9,674 |
| 2026-05-27 | 67.700 | 69.550 | 67.670 | 68.680 | 68.398 | 50,001 |
| 2026-05-26 | 67.860 | 68.150 | 67.100 | 67.150 | 66.874 | 31,503 |
| 2026-05-25 | 67.850 | 68.230 | 67.470 | 67.580 | 67.302 | 13,068 |
| 2026-05-22 | 67.620 | 68.300 | 67.450 | 67.850 | 67.571 | 21,392 |
| 2026-05-21 | 68.100 | 68.390 | 67.160 | 67.390 | 67.113 | 25,382 |
| 2026-05-20 | 68.800 | 69.250 | 67.790 | 67.790 | 67.511 | 39,440 |
| 2026-05-19 | 68.170 | 69.380 | 68.080 | 68.500 | 68.219 | 43,523 |
| 2026-05-18 | 67.790 | 67.950 | 67.200 | 67.400 | 67.123 | 38,545 |
| 2026-05-15 | 67.850 | 68.610 | 67.800 | 67.820 | 67.541 | 35,452 |
| 2026-05-14 | 66.500 | 67.200 | 66.360 | 67.150 | 66.874 | 24,005 |
| 2026-05-13 | 65.270 | 67.050 | 65.270 | 66.970 | 66.695 | 56,788 |
| 2026-05-12 | 64.170 | 65.520 | 64.000 | 65.520 | 65.251 | 35,145 |
| 2026-05-11 | 64.020 | 64.150 | 63.560 | 64.000 | 63.737 | 20,269 |
| 2026-05-08 | 64.140 | 64.630 | 63.700 | 64.100 | 63.837 | 14,351 |
| 2026-05-07 | 65.170 | 65.170 | 63.930 | 64.410 | 64.145 | 13,395 |
| 2026-05-06 | 64.220 | 65.200 | 64.100 | 65.200 | 64.932 | 18,752 |
| 2026-05-05 | 64.430 | 64.500 | 63.880 | 64.500 | 64.235 | 13,035 |
| 2026-05-04 | 64.370 | 65.060 | 64.180 | 64.490 | 64.225 | 42,808 |
| 2026-04-30 | 65.300 | 65.720 | 64.690 | 65.690 | 65.420 | 22,728 |
| 2026-04-29 | 65.070 | 66.030 | 65.000 | 65.990 | 65.719 | 20,983 |
| 2026-04-28 | 64.650 | 67.000 | 64.560 | 65.270 | 65.002 | 105,518 |
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.