The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 63.240 | 63.560 | 62.660 | 62.660 | 62.403 | 21,173 |
| 2026-04-24 | 63.370 | 64.320 | 63.310 | 63.920 | 63.657 | 18,201 |
| 2026-04-23 | 61.810 | 64.040 | 61.780 | 63.350 | 63.090 | 110,092 |
| 2026-04-22 | 62.120 | 62.490 | 61.680 | 61.680 | 61.427 | 57,962 |
| 2026-04-20 | 62.760 | 63.330 | 62.370 | 62.370 | 62.114 | 49,745 |
| 2026-04-17 | 62.320 | 63.200 | 61.940 | 62.810 | 62.552 | 72,325 |
| 2026-04-16 | 62.700 | 63.240 | 62.430 | 62.510 | 62.253 | 71,157 |
| 2026-04-15 | 63.200 | 63.380 | 62.230 | 62.390 | 62.134 | 78,648 |
| 2026-04-14 | 63.470 | 63.620 | 62.880 | 63.000 | 62.741 | 69,142 |
| 2026-04-13 | 65.090 | 65.090 | 63.070 | 63.750 | 63.488 | 101,278 |
| 2026-04-10 | 65.600 | 65.650 | 64.600 | 65.300 | 65.032 | 72,617 |
| 2026-04-09 | 65.470 | 66.150 | 64.800 | 65.850 | 65.579 | 22,741 |
| 2026-04-08 | 65.450 | 65.790 | 63.800 | 65.790 | 65.520 | 29,229 |
| 2026-04-07 | 66.220 | 66.880 | 65.150 | 65.830 | 65.559 | 17,178 |
| 2026-04-06 | 65.780 | 66.350 | 65.450 | 66.180 | 65.908 | 8,932 |
| 2026-04-02 | 65.900 | 66.150 | 65.620 | 65.780 | 65.510 | 17,242 |
| 2026-04-01 | 65.900 | 65.900 | 64.900 | 65.660 | 65.390 | 103,031 |
| 2026-03-31 | 66.800 | 67.120 | 65.360 | 65.610 | 65.340 | 14,074 |
| 2026-03-30 | 65.700 | 67.360 | 65.700 | 67.080 | 66.804 | 20,427 |
| 2026-03-27 | 65.290 | 66.450 | 65.290 | 65.620 | 65.350 | 183,171 |
| 2026-03-26 | 65.500 | 66.050 | 65.310 | 65.550 | 65.281 | 13,232 |
| 2026-03-25 | 65.380 | 65.860 | 64.600 | 65.860 | 65.589 | 15,904 |
| 2026-03-24 | 65.670 | 66.340 | 65.500 | 65.670 | 65.400 | 10,899 |
| 2026-03-23 | 66.250 | 66.500 | 65.050 | 65.400 | 65.131 | 28,477 |
| 2026-03-20 | 66.030 | 66.800 | 65.850 | 66.500 | 66.227 | 15,252 |
| 2026-03-19 | 66.760 | 67.350 | 65.820 | 66.140 | 65.868 | 15,225 |
| 2026-03-18 | 66.990 | 67.340 | 66.010 | 66.940 | 66.665 | 18,790 |
| 2026-03-17 | 67.990 | 67.990 | 67.010 | 67.010 | 66.735 | 32,839 |
| 2026-03-16 | 67.910 | 68.780 | 67.710 | 68.090 | 67.810 | 34,140 |
| 2026-03-13 | 67.290 | 68.660 | 67.220 | 67.910 | 67.631 | 26,228 |
| 2026-03-12 | 67.340 | 68.040 | 66.610 | 67.520 | 67.243 | 13,247 |
| 2026-03-11 | 67.260 | 67.260 | 65.850 | 66.930 | 66.354 | 5,799 |
| 2026-03-10 | 66.920 | 67.320 | 66.580 | 66.900 | 66.324 | 11,994 |
| 2026-03-09 | 67.080 | 67.450 | 66.470 | 67.240 | 66.661 | 112,279 |
| 2026-03-06 | 67.580 | 68.060 | 67.090 | 67.090 | 66.512 | 25,143 |
| 2026-03-05 | 67.930 | 68.180 | 67.250 | 67.550 | 66.968 | 21,262 |
| 2026-03-04 | 69.100 | 69.100 | 67.410 | 68.200 | 67.613 | 37,670 |
| 2026-03-03 | 69.640 | 70.500 | 69.230 | 70.000 | 69.397 | 35,217 |
| 2026-03-02 | 70.230 | 70.620 | 69.110 | 69.160 | 68.565 | 209,004 |
| 2026-02-27 | 69.280 | 69.960 | 69.160 | 69.270 | 68.674 | 26,581 |
| 2026-02-26 | 68.790 | 69.290 | 68.540 | 68.600 | 68.009 | 13,659 |
| 2026-02-25 | 68.990 | 69.050 | 68.250 | 68.370 | 67.781 | 18,343 |
| 2026-02-24 | 69.600 | 69.820 | 68.750 | 69.000 | 68.406 | 15,004 |
| 2026-02-23 | 68.470 | 69.510 | 68.130 | 69.010 | 68.416 | 14,275 |
| 2026-02-20 | 68.480 | 68.840 | 68.320 | 68.460 | 67.871 | 12,786 |
| 2026-02-19 | 69.190 | 69.380 | 68.400 | 69.190 | 68.594 | 16,973 |
| 2026-02-18 | 68.450 | 69.250 | 68.450 | 69.020 | 68.426 | 21,955 |
| 2026-02-13 | 68.800 | 69.120 | 67.950 | 67.990 | 67.405 | 42,633 |
| 2026-02-12 | 67.500 | 69.780 | 67.500 | 68.500 | 67.910 | 32,402 |
| 2026-02-11 | 66.050 | 68.900 | 65.970 | 67.790 | 67.206 | 45,337 |
| 2026-02-10 | 64.820 | 67.080 | 64.780 | 66.540 | 65.967 | 72,148 |
| 2026-02-09 | 67.640 | 68.500 | 66.970 | 67.650 | 67.068 | 27,578 |
| 2026-02-06 | 68.360 | 68.840 | 67.750 | 68.240 | 67.652 | 60,700 |
| 2026-02-05 | 67.920 | 69.090 | 67.690 | 68.360 | 67.771 | 46,951 |
| 2026-02-04 | 66.900 | 68.340 | 66.840 | 67.240 | 66.661 | 54,601 |
| 2026-02-03 | 65.500 | 67.570 | 65.250 | 66.620 | 66.046 | 47,668 |
| 2026-02-02 | 65.300 | 66.310 | 65.150 | 66.140 | 65.571 | 57,825 |
| 2026-01-30 | 63.870 | 65.640 | 63.810 | 65.300 | 64.738 | 50,011 |
| 2026-01-29 | 63.100 | 64.610 | 63.060 | 64.000 | 63.449 | 42,873 |
| 2026-01-28 | 63.420 | 63.720 | 63.020 | 63.090 | 62.547 | 61,095 |
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.