The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	48.800	49.500	48.800	49.100	44.922	38,002
2022-03-25	48.980	49.180	48.390	48.750	44.602	38,250
2022-03-24	48.700	49.260	48.220	48.890	44.730	45,683
2022-03-23	49.900	49.900	48.520	48.700	44.556	83,766
2022-03-22	49.950	50.000	49.250	49.880	45.636	70,701
2022-03-21	50.060	52.770	49.650	50.080	45.819	49,535
2022-03-18	50.420	50.770	49.800	50.120	45.855	58,383
2022-03-17	50.600	50.630	50.140	50.350	46.066	34,685
2022-03-16	51.600	51.600	49.940	50.620	46.313	55,032
2022-03-15	50.000	52.700	50.000	50.950	46.615	65,216
2022-03-14	48.690	50.120	48.460	50.000	45.746	42,975
2022-03-11	48.400	49.460	48.400	48.900	44.424	41,534
2022-03-10	49.210	49.680	48.000	48.000	43.399	49,043
2022-03-09	49.690	50.030	48.810	49.000	44.303	61,500
2022-03-08	51.800	52.160	49.420	49.420	44.683	59,461
2022-03-07	52.510	52.510	51.350	51.800	46.835	53,106
2022-03-04	52.100	52.930	51.970	52.520	47.486	75,910
2022-03-03	52.950	52.950	52.080	52.080	47.088	83,535
2022-03-02	54.150	54.590	52.990	52.990	47.911	219,230
2022-02-25	51.260	54.090	51.260	53.840	48.679	95,653
2022-02-24	51.000	51.620	50.710	51.260	46.347	172,257
2022-02-23	52.350	52.350	51.000	51.000	46.112	144,340
2022-02-22	52.750	53.150	52.050	52.610	47.567	35,815
2022-02-21	53.250	53.570	52.570	52.750	47.694	8,758
2022-02-18	53.490	53.780	52.880	53.250	48.146	38,184
2022-02-17	52.000	53.620	51.900	53.490	48.363	35,863
2022-02-16	52.130	52.720	51.930	51.990	47.007	44,456
2022-02-15	52.850	53.340	52.130	52.130	47.133	38,178
2022-02-14	52.600	52.800	51.530	52.800	47.739	28,394
2022-02-11	53.550	53.670	52.500	52.850	47.784	81,443
2022-02-10	53.690	54.140	52.210	53.900	48.734	73,625
2022-02-09	54.350	54.980	53.070	53.070	47.983	119,920
2022-02-08	54.050	54.700	54.050	54.280	49.077	43,482
2022-02-07	53.990	54.220	53.660	54.050	48.869	36,825
2022-02-04	54.030	54.700	53.890	54.240	49.041	32,334
2022-02-03	53.850	54.550	53.440	54.110	48.923	49,438
2022-02-02	53.270	54.080	53.100	53.310	48.200	36,532
2022-02-01	53.480	53.890	52.920	53.290	48.182	146,055
2022-01-31	54.400	54.410	53.310	53.510	48.381	46,099
2022-01-28	53.500	54.590	53.000	54.430	49.213	63,042
2022-01-27	53.480	54.990	53.200	53.560	48.426	48,681
2022-01-26	54.160	54.690	53.800	53.800	48.643	97,354
2022-01-25	54.530	54.800	53.620	54.150	48.960	139,883
2022-01-24	54.900	55.300	53.700	54.700	49.457	72,000
2022-01-21	55.200	55.360	54.810	54.900	49.638	34,162
2022-01-20	55.680	55.680	54.850	55.300	49.999	51,643
2022-01-19	56.500	56.500	55.220	55.690	50.352	42,757
2022-01-18	56.160	56.740	55.710	56.700	51.265	63,187
2022-01-17	56.010	56.360	53.020	54.100	48.914	75,995
2022-01-14	56.230	56.880	55.800	56.000	50.632	33,061
2022-01-13	55.910	56.210	55.510	56.070	50.696	78,497
2022-01-12	56.200	56.390	55.630	55.910	50.551	28,884
2022-01-11	57.260	57.270	55.750	56.200	50.813	34,997
2022-01-10	56.950	57.680	56.570	57.500	51.989	89,647
2022-01-07	57.220	57.460	56.670	56.980	51.518	25,518
2022-01-06	57.930	58.210	57.260	57.680	52.151	144,827
2022-01-05	57.040	58.220	56.700	58.220	52.639	76,118
2022-01-04	56.550	57.320	56.390	57.040	51.573	120,604
2022-01-03	55.070	56.000	54.860	55.900	50.542	134,248
2021-12-30	55.990	55.990	54.290	54.290	49.086	86,865

← NewerPage 20 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.