The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 62.980 | 63.750 | 62.970 | 63.610 | 62.453 | 18,273 |
| 2025-08-04 | 63.500 | 63.500 | 62.670 | 63.020 | 61.874 | 70,223 |
| 2025-08-01 | 63.370 | 63.930 | 62.890 | 63.510 | 62.355 | 45,135 |
| 2025-07-31 | 64.240 | 64.240 | 63.300 | 63.990 | 62.826 | 32,050 |
| 2025-07-30 | 64.350 | 64.910 | 63.760 | 63.800 | 62.640 | 27,281 |
| 2025-07-29 | 63.630 | 64.570 | 63.420 | 64.570 | 63.396 | 28,756 |
| 2025-07-28 | 64.050 | 64.350 | 63.550 | 63.630 | 62.473 | 14,609 |
| 2025-07-25 | 63.940 | 64.430 | 63.460 | 64.430 | 63.258 | 19,721 |
| 2025-07-24 | 63.800 | 64.090 | 63.490 | 63.600 | 62.443 | 17,443 |
| 2025-07-23 | 64.690 | 64.690 | 63.440 | 63.750 | 62.591 | 23,861 |
| 2025-07-22 | 64.810 | 65.320 | 63.810 | 64.380 | 63.209 | 37,890 |
| 2025-07-21 | 65.100 | 65.550 | 64.840 | 65.510 | 64.319 | 18,031 |
| 2025-07-18 | 65.450 | 65.550 | 64.900 | 65.050 | 63.867 | 53,405 |
| 2025-07-17 | 64.000 | 65.360 | 64.000 | 65.060 | 63.877 | 34,889 |
| 2025-07-16 | 64.400 | 64.790 | 63.810 | 64.790 | 63.612 | 28,131 |
| 2025-07-15 | 64.350 | 64.900 | 63.970 | 64.400 | 63.229 | 20,334 |
| 2025-07-14 | 64.700 | 64.910 | 64.450 | 64.820 | 63.641 | 13,363 |
| 2025-07-11 | 64.580 | 65.170 | 64.300 | 64.650 | 63.474 | 22,210 |
| 2025-07-10 | 64.560 | 64.630 | 63.890 | 64.060 | 62.895 | 33,792 |
| 2025-07-09 | 64.160 | 64.190 | 62.770 | 63.960 | 62.797 | 32,836 |
| 2025-07-08 | 65.440 | 65.440 | 63.630 | 64.350 | 63.180 | 17,493 |
| 2025-07-07 | 64.600 | 65.140 | 64.380 | 64.800 | 63.621 | 22,741 |
| 2025-07-04 | 64.890 | 64.890 | 63.620 | 63.620 | 62.463 | 3,702 |
| 2025-07-03 | 64.370 | 64.600 | 63.680 | 64.400 | 63.229 | 12,894 |
| 2025-07-02 | 65.240 | 65.440 | 64.030 | 64.110 | 62.944 | 18,323 |
| 2025-07-01 | 64.540 | 65.950 | 64.170 | 65.470 | 64.279 | 76,316 |
| 2025-06-30 | 63.990 | 64.690 | 63.550 | 64.320 | 63.150 | 14,065 |
| 2025-06-27 | 63.740 | 64.440 | 63.460 | 64.310 | 63.140 | 32,148 |
| 2025-06-26 | 64.300 | 64.500 | 63.450 | 64.080 | 62.915 | 20,953 |
| 2025-06-25 | 64.790 | 64.800 | 64.250 | 64.600 | 63.425 | 22,420 |
| 2025-06-24 | 64.190 | 64.760 | 63.850 | 64.360 | 63.189 | 16,840 |
| 2025-06-23 | 63.940 | 64.350 | 63.330 | 64.190 | 63.023 | 16,649 |
| 2025-06-20 | 63.790 | 64.000 | 63.200 | 63.600 | 62.443 | 24,941 |
| 2025-06-18 | 64.100 | 64.100 | 63.360 | 63.800 | 62.640 | 28,282 |
| 2025-06-17 | 64.480 | 64.490 | 63.900 | 64.300 | 63.131 | 20,475 |
| 2025-06-16 | 65.500 | 65.750 | 64.490 | 64.830 | 63.651 | 41,397 |
| 2025-06-13 | 66.910 | 67.120 | 65.430 | 65.630 | 64.436 | 22,808 |
| 2025-06-12 | 66.570 | 68.400 | 66.260 | 66.770 | 65.556 | 50,082 |
| 2025-06-11 | 66.790 | 67.300 | 66.200 | 66.330 | 64.822 | 15,034 |
| 2025-06-10 | 66.780 | 67.400 | 66.350 | 66.820 | 65.300 | 23,769 |
| 2025-06-09 | 66.410 | 67.110 | 66.130 | 67.110 | 65.584 | 13,420 |
| 2025-06-06 | 66.750 | 66.760 | 66.020 | 66.730 | 65.212 | 31,028 |
| 2025-06-05 | 67.070 | 67.070 | 66.060 | 66.450 | 64.939 | 15,658 |
| 2025-06-04 | 66.650 | 67.450 | 66.390 | 66.990 | 65.466 | 9,067 |
| 2025-06-03 | 68.350 | 68.370 | 66.380 | 66.650 | 65.134 | 26,724 |
| 2025-06-02 | 68.290 | 68.370 | 67.590 | 68.300 | 66.747 | 31,331 |
| 2025-05-30 | 67.770 | 68.970 | 67.530 | 68.470 | 66.913 | 60,222 |
| 2025-05-29 | 67.000 | 67.700 | 66.700 | 67.290 | 65.760 | 32,117 |
| 2025-05-28 | 67.500 | 68.180 | 67.430 | 68.180 | 66.629 | 17,437 |
| 2025-05-27 | 67.410 | 68.240 | 67.300 | 67.300 | 65.769 | 31,650 |
| 2025-05-26 | 67.780 | 67.970 | 67.210 | 67.800 | 66.258 | 6,577 |
| 2025-05-23 | 67.750 | 68.690 | 67.100 | 67.100 | 65.574 | 55,566 |
| 2025-05-22 | 67.540 | 67.750 | 66.490 | 66.890 | 65.369 | 22,134 |
| 2025-05-21 | 67.800 | 68.000 | 67.420 | 67.770 | 66.229 | 11,591 |
| 2025-05-20 | 67.450 | 68.190 | 67.370 | 67.370 | 65.838 | 16,052 |
| 2025-05-19 | 68.360 | 68.500 | 67.450 | 67.450 | 65.916 | 12,951 |
| 2025-05-16 | 68.000 | 68.300 | 67.670 | 68.010 | 66.463 | 28,702 |
| 2025-05-15 | 64.940 | 67.950 | 64.850 | 67.460 | 65.926 | 47,652 |
| 2025-05-14 | 64.060 | 65.070 | 64.060 | 64.690 | 63.219 | 16,638 |
| 2025-05-13 | 65.310 | 65.400 | 64.400 | 64.850 | 63.375 | 35,329 |
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.