The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	55.360	56.300	55.260	56.300	50.904	50,030
2021-12-28	55.200	55.400	54.900	55.400	50.090	30,297
2021-12-27	55.100	55.320	54.250	55.200	49.909	37,106
2021-12-23	54.950	55.670	54.780	55.100	49.819	48,450
2021-12-22	55.650	55.650	54.770	55.060	49.782	28,169
2021-12-21	55.180	55.550	54.900	55.370	50.063	24,505
2021-12-20	54.690	55.440	53.140	55.440	50.126	66,904
2021-12-17	55.550	55.910	55.080	55.440	50.126	42,733
2021-12-16	55.250	55.750	54.790	55.550	50.225	53,580
2021-12-15	54.930	55.580	54.790	55.330	50.027	31,136
2021-12-14	54.550	55.050	53.840	54.930	49.665	88,094
2021-12-13	53.150	54.790	53.020	54.750	49.502	125,548
2021-12-10	51.230	52.770	50.940	52.770	47.712	55,639
2021-12-09	50.700	51.400	50.570	51.230	46.320	23,055
2021-12-08	51.800	51.880	50.250	50.700	45.840	42,674
2021-12-07	51.950	52.150	51.540	51.800	46.835	43,354
2021-12-06	50.770	52.480	50.770	51.870	46.898	94,496
2021-12-03	50.100	50.620	49.690	50.620	45.768	66,536
2021-12-02	50.450	50.450	49.160	49.590	44.837	42,247
2021-12-01	49.990	50.550	49.500	50.550	45.705	119,343
2021-11-30	50.600	50.600	49.460	49.860	45.081	160,465
2021-11-29	50.210	51.330	50.210	51.330	46.173	27,011
2021-11-26	52.000	52.000	49.610	50.210	45.165	56,151
2021-11-25	51.740	52.080	51.370	52.080	46.847	10,811
2021-11-24	52.230	52.270	51.260	51.740	46.541	30,931
2021-11-23	52.290	52.790	52.000	52.230	46.982	63,344
2021-11-22	51.710	52.290	51.200	52.290	47.036	38,675
2021-11-19	51.550	51.890	50.740	51.890	46.676	35,313
2021-11-18	51.450	51.890	51.050	51.470	46.298	30,071
2021-11-17	51.480	51.710	51.080	51.690	46.496	15,273
2021-11-16	51.600	52.160	51.270	51.500	46.325	18,892
2021-11-12	51.250	51.960	51.050	51.960	46.739	29,489
2021-11-11	52.100	52.100	50.920	51.300	46.146	23,775
2021-11-10	51.600	52.500	51.180	52.500	47.225	74,477
2021-11-09	52.060	52.060	50.080	51.620	46.433	45,439
2021-11-08	52.760	53.050	51.840	52.220	46.973	51,420
2021-11-05	53.000	53.000	52.090	52.200	46.955	48,621
2021-11-04	52.980	53.150	52.230	53.150	47.810	50,847
2021-11-03	53.250	53.250	52.230	52.630	47.342	44,234
2021-11-01	53.250	53.430	52.770	53.250	47.900	182,368
2021-10-29	52.600	53.250	52.300	53.250	47.900	28,747
2021-10-28	51.890	52.700	51.890	52.400	47.135	32,667
2021-10-27	51.420	52.250	51.290	51.890	46.676	26,973
2021-10-26	50.260	50.800	50.260	50.480	45.408	20,887
2021-10-25	51.240	51.240	49.930	50.250	45.201	19,781
2021-10-22	51.600	51.940	51.010	51.380	46.218	47,202
2021-10-21	50.900	51.500	50.900	51.500	46.325	38,129
2021-10-20	50.770	50.770	50.100	50.590	45.507	12,101
2021-10-19	50.000	50.790	49.710	50.790	45.687	33,938
2021-10-18	49.850	50.100	49.440	49.610	44.625	67,327
2021-10-15	50.220	50.310	49.370	49.730	44.733	39,718
2021-10-14	49.990	50.440	49.590	50.310	45.255	16,404

← NewerPage 21 of 21 · 1,252 trading days

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.