The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 63.500 | 63.830 | 63.230 | 63.460 | 62.914 | 39,278 |
| 2026-01-26 | 63.800 | 64.400 | 63.800 | 64.050 | 63.499 | 23,289 |
| 2026-01-23 | 63.170 | 64.490 | 63.100 | 64.490 | 63.935 | 30,967 |
| 2026-01-22 | 63.280 | 63.810 | 63.150 | 63.170 | 62.626 | 32,921 |
| 2026-01-21 | 63.570 | 64.350 | 62.830 | 63.990 | 63.439 | 25,318 |
| 2026-01-20 | 62.710 | 64.480 | 62.620 | 64.480 | 63.925 | 49,156 |
| 2026-01-19 | 62.800 | 63.170 | 62.700 | 62.700 | 62.160 | 6,408 |
| 2026-01-16 | 62.990 | 63.450 | 62.830 | 62.850 | 62.309 | 59,823 |
| 2026-01-15 | 63.500 | 64.150 | 62.930 | 63.350 | 62.805 | 20,199 |
| 2026-01-14 | 63.310 | 64.450 | 63.300 | 63.960 | 63.409 | 30,133 |
| 2026-01-13 | 63.080 | 63.780 | 62.620 | 63.780 | 63.231 | 27,036 |
| 2026-01-12 | 63.100 | 63.500 | 62.820 | 63.050 | 62.507 | 12,403 |
| 2026-01-09 | 62.010 | 63.100 | 61.710 | 63.100 | 62.557 | 63,570 |
| 2026-01-08 | 60.980 | 62.380 | 60.530 | 62.110 | 61.575 | 41,741 |
| 2026-01-07 | 61.150 | 61.240 | 60.440 | 61.000 | 60.475 | 40,063 |
| 2026-01-06 | 61.700 | 61.700 | 60.660 | 60.820 | 60.296 | 52,580 |
| 2026-01-05 | 62.500 | 62.600 | 61.100 | 61.800 | 61.268 | 37,453 |
| 2026-01-02 | 63.390 | 63.440 | 61.900 | 61.900 | 61.367 | 45,370 |
| 2025-12-30 | 64.560 | 64.700 | 63.800 | 64.480 | 63.925 | 23,315 |
| 2025-12-29 | 64.810 | 65.380 | 64.800 | 64.890 | 64.331 | 26,306 |
| 2025-12-26 | 64.800 | 65.240 | 64.310 | 65.240 | 64.678 | 21,778 |
| 2025-12-23 | 65.500 | 65.500 | 64.230 | 64.230 | 63.677 | 37,490 |
| 2025-12-22 | 64.460 | 65.400 | 64.300 | 65.100 | 64.539 | 24,521 |
| 2025-12-19 | 64.990 | 65.090 | 64.180 | 64.640 | 64.083 | 25,186 |
| 2025-12-18 | 65.240 | 65.310 | 64.500 | 64.900 | 64.341 | 23,125 |
| 2025-12-17 | 64.340 | 65.140 | 64.340 | 64.590 | 64.034 | 49,934 |
| 2025-12-16 | 64.360 | 64.650 | 64.050 | 64.050 | 63.499 | 32,775 |
| 2025-12-15 | 63.380 | 64.220 | 62.630 | 64.000 | 63.449 | 19,318 |
| 2025-12-12 | 62.610 | 63.850 | 61.950 | 63.850 | 63.300 | 42,519 |
| 2025-12-11 | 63.900 | 63.900 | 61.880 | 62.000 | 61.466 | 58,037 |
| 2025-12-10 | 63.870 | 64.160 | 63.520 | 63.910 | 63.360 | 20,172 |
| 2025-12-09 | 64.050 | 64.350 | 63.190 | 63.240 | 62.695 | 30,942 |
| 2025-12-08 | 63.310 | 63.820 | 62.440 | 63.410 | 62.864 | 27,537 |
| 2025-12-05 | 62.370 | 64.040 | 62.260 | 63.110 | 62.567 | 86,842 |
| 2025-12-04 | 62.790 | 62.880 | 62.260 | 62.260 | 61.724 | 32,454 |
| 2025-12-03 | 62.740 | 63.030 | 62.350 | 62.790 | 62.249 | 20,617 |
| 2025-12-02 | 64.780 | 64.780 | 62.580 | 63.000 | 62.458 | 96,710 |
| 2025-12-01 | 64.930 | 64.930 | 64.100 | 64.130 | 63.578 | 45,908 |
| 2025-11-28 | 64.920 | 64.990 | 64.530 | 64.770 | 64.212 | 37,987 |
| 2025-11-27 | 64.780 | 64.910 | 64.420 | 64.710 | 63.851 | 5,584 |
| 2025-11-26 | 65.040 | 65.100 | 64.280 | 64.280 | 63.427 | 22,422 |
| 2025-11-25 | 65.180 | 65.600 | 64.590 | 65.290 | 64.423 | 70,397 |
| 2025-11-24 | 65.500 | 65.750 | 64.260 | 65.180 | 64.315 | 40,167 |
| 2025-11-21 | 63.930 | 66.130 | 63.700 | 65.790 | 64.917 | 90,948 |
| 2025-11-19 | 63.330 | 63.630 | 62.840 | 63.570 | 62.726 | 56,078 |
| 2025-11-18 | 63.030 | 63.450 | 62.590 | 63.450 | 62.608 | 38,878 |
| 2025-11-17 | 62.790 | 63.250 | 62.400 | 62.400 | 61.572 | 33,171 |
| 2025-11-14 | 62.980 | 63.420 | 62.050 | 62.450 | 61.621 | 82,546 |
| 2025-11-13 | 62.970 | 63.180 | 62.450 | 62.450 | 61.621 | 27,422 |
| 2025-11-12 | 62.590 | 63.390 | 62.440 | 63.150 | 62.312 | 23,041 |
| 2025-11-11 | 62.370 | 62.960 | 61.950 | 62.560 | 61.730 | 26,388 |
| 2025-11-10 | 62.190 | 62.390 | 61.500 | 62.160 | 61.335 | 19,715 |
| 2025-11-07 | 61.950 | 63.070 | 61.810 | 62.980 | 62.144 | 72,049 |
| 2025-11-06 | 61.000 | 61.650 | 60.470 | 61.180 | 60.368 | 39,409 |
| 2025-11-05 | 61.570 | 61.990 | 60.870 | 60.950 | 60.141 | 36,341 |
| 2025-11-04 | 61.290 | 61.710 | 61.150 | 61.570 | 60.753 | 39,546 |
| 2025-11-03 | 61.430 | 61.440 | 60.360 | 60.680 | 59.875 | 91,867 |
| 2025-10-31 | 61.210 | 61.860 | 60.860 | 61.710 | 60.891 | 25,801 |
| 2025-10-30 | 61.270 | 62.130 | 61.210 | 61.800 | 60.980 | 49,356 |
| 2025-10-29 | 62.460 | 62.460 | 60.650 | 61.050 | 60.240 | 42,690 |
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.