The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 64.510 | 65.200 | 63.620 | 64.040 | 62.286 | 56,614 |
| 2025-02-10 | 61.830 | 62.050 | 61.330 | 61.530 | 59.845 | 9,218 |
| 2025-02-07 | 60.900 | 61.840 | 60.690 | 61.500 | 59.816 | 30,649 |
| 2025-02-06 | 61.420 | 61.420 | 60.360 | 61.110 | 59.436 | 14,956 |
| 2025-02-05 | 60.360 | 61.490 | 60.360 | 61.490 | 59.806 | 27,303 |
| 2025-02-04 | 61.200 | 61.500 | 59.950 | 60.040 | 58.396 | 25,976 |
| 2025-02-03 | 61.740 | 62.100 | 61.310 | 61.750 | 60.059 | 48,153 |
| 2025-01-31 | 62.690 | 62.690 | 61.590 | 62.090 | 60.390 | 9,811 |
| 2025-01-30 | 62.120 | 62.840 | 62.070 | 62.800 | 61.080 | 24,519 |
| 2025-01-29 | 60.950 | 61.900 | 60.740 | 61.500 | 59.816 | 28,389 |
| 2025-01-28 | 62.880 | 62.880 | 61.040 | 61.780 | 60.088 | 18,975 |
| 2025-01-27 | 61.350 | 63.230 | 61.200 | 62.870 | 61.148 | 34,927 |
| 2025-01-24 | 60.600 | 60.940 | 60.100 | 60.930 | 59.261 | 38,284 |
| 2025-01-23 | 61.640 | 61.640 | 60.500 | 60.500 | 58.843 | 195,383 |
| 2025-01-22 | 63.440 | 63.440 | 60.880 | 61.290 | 59.612 | 24,798 |
| 2025-01-21 | 62.760 | 63.790 | 62.570 | 62.810 | 61.090 | 81,225 |
| 2025-01-20 | 63.580 | 63.750 | 62.750 | 62.750 | 61.032 | 15,655 |
| 2025-01-17 | 62.880 | 63.450 | 62.590 | 63.160 | 61.430 | 28,585 |
| 2025-01-16 | 62.100 | 63.200 | 61.470 | 63.200 | 61.469 | 22,028 |
| 2025-01-15 | 62.480 | 62.930 | 61.880 | 62.100 | 60.399 | 30,654 |
| 2025-01-14 | 62.360 | 62.540 | 61.730 | 62.480 | 60.769 | 16,760 |
| 2025-01-13 | 61.660 | 62.900 | 61.660 | 62.900 | 61.177 | 70,171 |
| 2025-01-10 | 62.170 | 62.820 | 61.660 | 61.940 | 60.244 | 39,424 |
| 2025-01-09 | 63.000 | 63.000 | 61.500 | 62.660 | 60.944 | 10,688 |
| 2025-01-08 | 62.270 | 62.870 | 62.040 | 62.870 | 61.148 | 18,549 |
| 2025-01-07 | 62.010 | 62.490 | 61.450 | 62.270 | 60.565 | 18,741 |
| 2025-01-06 | 63.000 | 63.270 | 61.590 | 61.590 | 59.903 | 25,904 |
| 2025-01-03 | 63.500 | 63.870 | 63.000 | 63.000 | 61.275 | 12,987 |
| 2025-01-02 | 64.500 | 64.790 | 63.200 | 63.440 | 61.703 | 60,900 |
| 2024-12-30 | 64.740 | 64.740 | 63.410 | 63.600 | 61.858 | 33,184 |
| 2024-12-27 | 64.420 | 65.130 | 64.230 | 64.740 | 62.967 | 21,549 |
| 2024-12-26 | 64.770 | 64.770 | 63.960 | 64.420 | 62.656 | 26,131 |
| 2024-12-23 | 63.980 | 64.500 | 63.510 | 64.500 | 62.734 | 22,947 |
| 2024-12-20 | 63.500 | 64.000 | 62.970 | 63.980 | 62.228 | 35,775 |
| 2024-12-19 | 65.900 | 65.930 | 63.920 | 64.180 | 62.422 | 26,365 |
| 2024-12-18 | 64.950 | 66.690 | 64.390 | 65.700 | 63.901 | 64,068 |
| 2024-12-17 | 64.010 | 65.500 | 63.880 | 65.260 | 63.473 | 33,349 |
| 2024-12-16 | 63.680 | 64.650 | 63.430 | 63.810 | 62.063 | 37,115 |
| 2024-12-13 | 63.890 | 64.500 | 63.310 | 63.600 | 61.858 | 53,033 |
| 2024-12-12 | 62.350 | 64.100 | 62.100 | 63.310 | 61.576 | 43,756 |
| 2024-12-11 | 63.500 | 63.930 | 62.040 | 62.980 | 61.255 | 129,821 |
| 2024-12-10 | 63.020 | 63.440 | 62.210 | 63.320 | 61.586 | 126,915 |
| 2024-12-09 | 63.350 | 63.810 | 62.370 | 63.800 | 62.053 | 36,907 |
| 2024-12-06 | 63.100 | 63.900 | 62.920 | 63.540 | 61.800 | 72,583 |
| 2024-12-05 | 62.500 | 63.250 | 61.590 | 63.250 | 61.518 | 45,904 |
| 2024-12-04 | 64.110 | 64.110 | 62.360 | 62.860 | 61.139 | 115,210 |
| 2024-12-03 | 64.020 | 64.890 | 63.880 | 64.550 | 62.782 | 141,815 |
| 2024-12-02 | 64.010 | 65.000 | 64.010 | 64.600 | 62.831 | 244,387 |
| 2024-11-29 | 65.120 | 65.990 | 63.180 | 63.280 | 61.547 | 41,307 |
| 2024-11-28 | 63.920 | 64.200 | 63.130 | 63.700 | 61.956 | 27,562 |
| 2024-11-27 | 62.660 | 63.800 | 62.610 | 63.720 | 61.661 | 27,386 |
| 2024-11-26 | 62.100 | 62.630 | 62.030 | 62.030 | 60.025 | 12,200 |
| 2024-11-25 | 61.970 | 62.470 | 61.780 | 62.210 | 60.199 | 15,602 |
| 2024-11-22 | 61.620 | 62.500 | 61.620 | 61.740 | 59.745 | 25,706 |
| 2024-11-21 | 61.210 | 61.830 | 61.040 | 61.590 | 59.600 | 33,571 |
| 2024-11-19 | 59.500 | 60.250 | 59.330 | 60.250 | 58.303 | 24,018 |
| 2024-11-18 | 60.100 | 60.100 | 59.010 | 59.100 | 57.190 | 34,416 |
| 2024-11-14 | 61.040 | 61.220 | 60.180 | 60.810 | 58.845 | 19,241 |
| 2024-11-13 | 60.480 | 61.170 | 60.110 | 60.750 | 58.787 | 27,806 |
| 2024-11-12 | 61.140 | 61.360 | 60.700 | 60.700 | 58.738 | 29,494 |
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.