The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 62.650 | 63.330 | 62.360 | 62.360 | 61.532 | 18,098 |
| 2025-10-27 | 62.210 | 62.600 | 61.940 | 62.350 | 61.522 | 31,108 |
| 2025-10-24 | 62.560 | 62.840 | 62.330 | 62.540 | 61.710 | 49,730 |
| 2025-10-23 | 63.630 | 63.630 | 62.450 | 62.560 | 61.730 | 35,639 |
| 2025-10-22 | 63.730 | 64.350 | 63.230 | 63.230 | 62.391 | 37,177 |
| 2025-10-21 | 63.000 | 63.960 | 62.790 | 63.740 | 62.894 | 97,336 |
| 2025-10-20 | 61.400 | 61.500 | 60.760 | 61.500 | 60.684 | 35,656 |
| 2025-10-17 | 61.640 | 62.000 | 61.370 | 61.400 | 60.585 | 61,678 |
| 2025-10-16 | 60.990 | 61.590 | 60.670 | 61.250 | 60.437 | 21,215 |
| 2025-10-15 | 61.200 | 61.380 | 60.500 | 60.500 | 59.697 | 21,526 |
| 2025-10-14 | 61.180 | 61.740 | 60.990 | 61.170 | 60.358 | 57,720 |
| 2025-10-13 | 60.900 | 60.900 | 60.180 | 60.370 | 59.569 | 42,133 |
| 2025-10-10 | 59.760 | 61.600 | 59.670 | 61.110 | 60.299 | 174,891 |
| 2025-10-09 | 58.900 | 59.670 | 58.840 | 59.200 | 58.414 | 30,710 |
| 2025-10-08 | 59.550 | 59.550 | 58.660 | 58.660 | 57.881 | 16,307 |
| 2025-10-07 | 58.950 | 59.850 | 58.490 | 59.780 | 58.986 | 49,843 |
| 2025-10-06 | 58.790 | 59.010 | 58.260 | 58.600 | 57.822 | 31,878 |
| 2025-10-03 | 58.810 | 59.640 | 58.800 | 59.200 | 58.414 | 24,320 |
| 2025-10-02 | 59.400 | 59.400 | 58.640 | 59.000 | 58.217 | 44,236 |
| 2025-10-01 | 59.000 | 59.440 | 58.680 | 59.440 | 58.651 | 61,346 |
| 2025-09-30 | 58.460 | 59.100 | 58.360 | 59.000 | 58.217 | 66,443 |
| 2025-09-29 | 58.290 | 58.590 | 57.810 | 58.480 | 57.704 | 35,535 |
| 2025-09-26 | 58.980 | 59.060 | 58.200 | 58.250 | 57.477 | 106,239 |
| 2025-09-25 | 59.390 | 59.550 | 58.750 | 58.750 | 57.970 | 143,325 |
| 2025-09-24 | 58.880 | 59.200 | 58.400 | 59.070 | 58.286 | 37,331 |
| 2025-09-23 | 59.000 | 59.010 | 58.120 | 58.970 | 58.187 | 67,692 |
| 2025-09-22 | 59.230 | 59.520 | 58.680 | 58.680 | 57.901 | 44,803 |
| 2025-09-19 | 59.360 | 59.360 | 58.640 | 59.300 | 58.513 | 38,262 |
| 2025-09-18 | 59.260 | 59.330 | 58.740 | 59.250 | 58.464 | 66,163 |
| 2025-09-17 | 58.670 | 59.310 | 58.570 | 59.300 | 58.513 | 78,757 |
| 2025-09-16 | 58.420 | 58.870 | 58.420 | 58.500 | 57.723 | 67,321 |
| 2025-09-15 | 59.200 | 59.370 | 58.680 | 58.920 | 58.138 | 60,909 |
| 2025-09-12 | 60.820 | 60.960 | 59.750 | 59.900 | 59.105 | 82,401 |
| 2025-09-11 | 61.160 | 61.220 | 60.760 | 60.830 | 59.724 | 95,489 |
| 2025-09-10 | 61.390 | 61.390 | 60.600 | 61.030 | 59.920 | 48,653 |
| 2025-09-09 | 60.900 | 61.750 | 60.890 | 61.750 | 60.627 | 42,982 |
| 2025-09-08 | 61.460 | 61.470 | 60.690 | 60.690 | 59.586 | 75,056 |
| 2025-09-05 | 61.490 | 61.890 | 61.170 | 61.450 | 60.332 | 99,020 |
| 2025-09-04 | 62.820 | 63.090 | 61.800 | 61.800 | 60.676 | 74,167 |
| 2025-09-03 | 62.830 | 62.850 | 61.410 | 62.530 | 61.393 | 76,837 |
| 2025-09-02 | 63.600 | 63.730 | 62.180 | 62.770 | 61.628 | 188,270 |
| 2025-09-01 | 62.410 | 64.800 | 62.410 | 64.800 | 63.621 | 146,944 |
| 2025-08-29 | 62.000 | 63.010 | 61.960 | 63.010 | 61.864 | 51,972 |
| 2025-08-28 | 62.150 | 62.400 | 61.620 | 61.930 | 60.804 | 185,957 |
| 2025-08-27 | 62.930 | 62.930 | 61.740 | 62.810 | 61.668 | 143,799 |
| 2025-08-26 | 62.300 | 62.590 | 62.090 | 62.490 | 61.353 | 91,620 |
| 2025-08-25 | 63.360 | 63.440 | 62.070 | 62.540 | 61.403 | 120,280 |
| 2025-08-22 | 64.310 | 64.650 | 63.150 | 63.580 | 62.424 | 41,653 |
| 2025-08-21 | 64.210 | 64.700 | 64.210 | 64.680 | 63.504 | 24,322 |
| 2025-08-20 | 64.170 | 65.390 | 64.110 | 64.600 | 63.425 | 41,580 |
| 2025-08-19 | 63.140 | 64.470 | 63.080 | 64.470 | 63.297 | 48,167 |
| 2025-08-18 | 63.000 | 63.270 | 62.600 | 62.730 | 61.589 | 27,467 |
| 2025-08-15 | 62.650 | 63.330 | 62.500 | 62.670 | 61.530 | 22,060 |
| 2025-08-14 | 63.210 | 63.570 | 62.650 | 62.650 | 61.511 | 22,269 |
| 2025-08-13 | 63.310 | 63.800 | 63.100 | 63.800 | 62.640 | 9,908 |
| 2025-08-12 | 64.070 | 64.070 | 63.120 | 63.310 | 62.159 | 13,422 |
| 2025-08-11 | 63.900 | 64.250 | 63.530 | 63.700 | 62.541 | 13,282 |
| 2025-08-08 | 63.640 | 64.020 | 63.400 | 63.570 | 62.414 | 19,794 |
| 2025-08-07 | 63.120 | 64.150 | 62.930 | 63.640 | 62.483 | 18,732 |
| 2025-08-06 | 62.900 | 63.560 | 62.650 | 62.950 | 61.805 | 20,296 |
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.