The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 65.310 | 65.400 | 64.400 | 64.850 | 63.375 | 35,329 |
| 2025-05-12 | 66.800 | 66.800 | 64.970 | 65.500 | 64.010 | 55,346 |
| 2025-05-09 | 67.120 | 67.360 | 66.420 | 66.900 | 65.379 | 22,617 |
| 2025-05-08 | 69.000 | 69.000 | 67.350 | 67.730 | 66.190 | 21,080 |
| 2025-05-07 | 68.580 | 69.660 | 68.510 | 68.710 | 67.147 | 18,004 |
| 2025-05-06 | 68.080 | 68.580 | 67.950 | 68.580 | 67.020 | 12,479 |
| 2025-05-05 | 67.280 | 68.050 | 66.850 | 68.050 | 66.502 | 24,783 |
| 2025-05-02 | 67.030 | 67.700 | 66.620 | 67.280 | 65.750 | 46,493 |
| 2025-04-30 | 68.140 | 69.320 | 67.700 | 69.000 | 67.431 | 15,327 |
| 2025-04-29 | 67.850 | 68.270 | 66.160 | 67.400 | 65.867 | 45,123 |
| 2025-04-28 | 67.590 | 68.200 | 67.190 | 67.190 | 65.662 | 32,903 |
| 2025-04-25 | 68.610 | 69.150 | 67.430 | 67.810 | 66.268 | 46,193 |
| 2025-04-24 | 69.140 | 69.390 | 68.500 | 68.980 | 67.411 | 14,839 |
| 2025-04-23 | 69.800 | 69.920 | 68.980 | 69.390 | 67.812 | 45,921 |
| 2025-04-22 | 70.380 | 71.250 | 69.800 | 70.040 | 68.447 | 17,119 |
| 2025-04-17 | 70.520 | 71.250 | 69.890 | 70.850 | 69.239 | 12,841 |
| 2025-04-16 | 70.800 | 71.270 | 69.770 | 70.520 | 68.916 | 11,242 |
| 2025-04-15 | 70.950 | 70.950 | 70.200 | 70.600 | 68.994 | 9,907 |
| 2025-04-14 | 69.400 | 70.760 | 68.850 | 70.620 | 69.014 | 17,612 |
| 2025-04-11 | 69.400 | 70.190 | 69.270 | 69.630 | 68.046 | 25,094 |
| 2025-04-10 | 68.500 | 69.900 | 68.310 | 69.400 | 67.822 | 35,190 |
| 2025-04-09 | 68.350 | 69.040 | 67.100 | 68.250 | 66.698 | 33,463 |
| 2025-04-08 | 67.300 | 69.720 | 67.120 | 67.500 | 65.965 | 41,724 |
| 2025-04-07 | 65.940 | 67.700 | 65.020 | 66.620 | 65.105 | 76,801 |
| 2025-04-04 | 69.040 | 70.100 | 67.990 | 68.220 | 66.669 | 27,799 |
| 2025-04-03 | 67.500 | 69.000 | 66.910 | 68.300 | 66.747 | 126,055 |
| 2025-04-02 | 67.990 | 68.500 | 67.300 | 67.800 | 66.258 | 9,059 |
| 2025-04-01 | 68.470 | 68.580 | 67.640 | 67.870 | 66.326 | 55,757 |
| 2025-03-31 | 68.150 | 68.640 | 67.340 | 67.950 | 66.405 | 21,566 |
| 2025-03-28 | 68.180 | 68.550 | 66.770 | 67.990 | 66.444 | 32,773 |
| 2025-03-27 | 67.320 | 68.000 | 66.990 | 68.000 | 66.454 | 21,841 |
| 2025-03-26 | 65.460 | 67.070 | 65.460 | 66.940 | 65.418 | 43,416 |
| 2025-03-25 | 65.650 | 65.810 | 65.020 | 65.190 | 63.707 | 13,962 |
| 2025-03-24 | 65.600 | 66.080 | 65.300 | 65.910 | 64.411 | 30,696 |
| 2025-03-21 | 66.030 | 66.500 | 64.900 | 65.040 | 63.561 | 18,693 |
| 2025-03-20 | 65.000 | 65.850 | 64.990 | 65.850 | 64.352 | 11,475 |
| 2025-03-19 | 65.520 | 65.520 | 64.690 | 64.950 | 63.473 | 26,530 |
| 2025-03-18 | 66.660 | 66.660 | 65.550 | 65.870 | 64.372 | 17,390 |
| 2025-03-17 | 65.720 | 66.610 | 65.370 | 66.610 | 65.095 | 23,438 |
| 2025-03-14 | 66.010 | 66.320 | 65.580 | 66.200 | 64.694 | 34,416 |
| 2025-03-13 | 67.800 | 68.190 | 66.920 | 67.040 | 65.515 | 7,525 |
| 2025-03-12 | 68.750 | 68.940 | 67.570 | 67.800 | 65.943 | 43,535 |
| 2025-03-11 | 69.600 | 70.100 | 68.540 | 68.540 | 66.663 | 14,452 |
| 2025-03-10 | 69.230 | 70.800 | 69.020 | 69.600 | 67.694 | 101,265 |
| 2025-03-07 | 67.800 | 69.370 | 67.070 | 68.620 | 66.741 | 66,932 |
| 2025-03-06 | 67.280 | 67.700 | 66.400 | 67.700 | 65.846 | 59,734 |
| 2025-03-05 | 70.250 | 70.250 | 67.000 | 67.690 | 65.836 | 102,597 |
| 2025-02-28 | 68.750 | 70.250 | 68.750 | 70.250 | 68.326 | 42,557 |
| 2025-02-27 | 68.160 | 69.450 | 68.030 | 68.750 | 66.867 | 28,545 |
| 2025-02-26 | 68.380 | 69.020 | 67.900 | 69.020 | 67.130 | 44,624 |
| 2025-02-25 | 67.980 | 68.890 | 67.620 | 68.800 | 66.916 | 38,224 |
| 2025-02-24 | 67.500 | 68.410 | 67.240 | 67.300 | 65.457 | 36,625 |
| 2025-02-21 | 66.500 | 68.230 | 66.370 | 67.800 | 65.943 | 48,203 |
| 2025-02-20 | 66.240 | 66.480 | 65.730 | 66.000 | 64.193 | 18,691 |
| 2025-02-19 | 65.500 | 67.000 | 65.360 | 67.000 | 65.165 | 35,393 |
| 2025-02-18 | 65.000 | 65.620 | 64.760 | 65.050 | 63.269 | 44,742 |
| 2025-02-17 | 65.150 | 65.150 | 63.870 | 64.160 | 62.403 | 33,712 |
| 2025-02-14 | 65.530 | 66.680 | 65.150 | 65.150 | 63.366 | 33,285 |
| 2025-02-13 | 65.860 | 66.950 | 65.690 | 66.290 | 64.475 | 106,796 |
| 2025-02-12 | 64.540 | 65.760 | 63.900 | 65.250 | 63.463 | 40,186 |
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.