The Coca-Cola Company historical data

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

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

← NewerPage 3 of 21 · 1,250 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.