The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 61.740 | 61.930 | 60.720 | 60.990 | 59.019 | 23,940 |
| 2024-11-08 | 61.290 | 61.970 | 61.120 | 61.120 | 59.145 | 31,535 |
| 2024-11-07 | 60.880 | 60.970 | 60.090 | 60.750 | 58.787 | 40,713 |
| 2024-11-06 | 63.300 | 63.490 | 59.940 | 60.490 | 58.535 | 86,383 |
| 2024-11-05 | 62.810 | 62.980 | 62.440 | 62.900 | 60.867 | 226,506 |
| 2024-11-04 | 63.190 | 63.190 | 62.260 | 62.810 | 60.780 | 28,362 |
| 2024-11-01 | 63.340 | 63.720 | 63.000 | 63.330 | 61.283 | 19,952 |
| 2024-10-31 | 63.510 | 63.600 | 63.090 | 63.340 | 61.293 | 23,225 |
| 2024-10-30 | 63.560 | 64.130 | 63.040 | 63.650 | 61.593 | 52,222 |
| 2024-10-29 | 63.500 | 63.500 | 62.580 | 63.320 | 61.274 | 43,378 |
| 2024-10-28 | 63.750 | 63.990 | 63.350 | 63.370 | 61.322 | 21,586 |
| 2024-10-25 | 63.960 | 64.300 | 63.560 | 63.860 | 61.796 | 27,139 |
| 2024-10-24 | 64.970 | 64.970 | 63.490 | 64.010 | 61.941 | 27,966 |
| 2024-10-23 | 64.830 | 65.300 | 63.390 | 64.320 | 62.241 | 43,526 |
| 2024-10-22 | 66.170 | 66.260 | 64.950 | 66.260 | 64.119 | 17,863 |
| 2024-10-21 | 66.960 | 67.230 | 65.680 | 66.170 | 64.031 | 21,830 |
| 2024-10-18 | 65.780 | 66.850 | 65.550 | 66.850 | 64.690 | 18,967 |
| 2024-10-17 | 66.790 | 66.800 | 65.710 | 65.710 | 63.586 | 13,057 |
| 2024-10-16 | 66.780 | 66.900 | 66.180 | 66.340 | 64.196 | 13,787 |
| 2024-10-15 | 66.000 | 67.100 | 65.850 | 66.630 | 64.477 | 23,917 |
| 2024-10-14 | 65.400 | 65.800 | 64.950 | 65.800 | 63.673 | 10,665 |
| 2024-10-11 | 65.030 | 65.330 | 64.590 | 65.280 | 63.170 | 11,788 |
| 2024-10-10 | 65.000 | 65.000 | 64.200 | 64.700 | 62.609 | 10,985 |
| 2024-10-09 | 64.250 | 64.830 | 64.080 | 64.790 | 62.696 | 10,093 |
| 2024-10-08 | 63.770 | 63.810 | 63.430 | 63.610 | 61.554 | 13,744 |
| 2024-10-07 | 63.680 | 63.900 | 63.020 | 63.030 | 60.993 | 9,742 |
| 2024-10-04 | 64.560 | 64.560 | 63.450 | 63.690 | 61.632 | 12,573 |
| 2024-10-03 | 64.700 | 65.000 | 64.110 | 64.300 | 62.222 | 8,997 |
| 2024-10-02 | 64.600 | 64.790 | 63.620 | 64.550 | 62.464 | 18,682 |
| 2024-10-01 | 65.270 | 66.330 | 65.010 | 65.020 | 62.919 | 18,145 |
| 2024-09-30 | 65.220 | 65.670 | 65.000 | 65.660 | 63.538 | 15,100 |
| 2024-09-27 | 65.050 | 65.390 | 64.680 | 65.220 | 63.112 | 4,802 |
| 2024-09-26 | 64.400 | 65.000 | 64.090 | 65.000 | 62.899 | 7,436 |
| 2024-09-25 | 65.080 | 65.500 | 64.930 | 65.500 | 63.383 | 23,172 |
| 2024-09-24 | 65.400 | 65.420 | 64.310 | 65.080 | 62.977 | 11,692 |
| 2024-09-23 | 66.280 | 66.700 | 65.920 | 65.990 | 63.857 | 14,291 |
| 2024-09-20 | 64.420 | 65.900 | 64.090 | 65.900 | 63.770 | 32,214 |
| 2024-09-19 | 65.030 | 65.030 | 63.700 | 63.820 | 61.757 | 39,377 |
| 2024-09-18 | 65.850 | 66.030 | 64.420 | 65.280 | 63.170 | 12,752 |
| 2024-09-17 | 66.220 | 66.350 | 65.530 | 65.850 | 63.722 | 14,114 |
| 2024-09-16 | 66.190 | 66.450 | 65.710 | 65.870 | 63.741 | 251,279 |
| 2024-09-13 | 66.770 | 66.770 | 64.200 | 66.160 | 64.022 | 24,782 |
| 2024-09-12 | 67.000 | 67.620 | 66.620 | 67.100 | 64.931 | 15,234 |
| 2024-09-11 | 67.330 | 67.330 | 66.330 | 66.800 | 64.359 | 16,587 |
| 2024-09-10 | 67.200 | 67.900 | 67.020 | 67.690 | 65.216 | 18,740 |
| 2024-09-09 | 66.870 | 67.510 | 66.500 | 67.280 | 64.821 | 44,973 |
| 2024-09-06 | 65.880 | 66.480 | 65.330 | 66.290 | 63.867 | 11,757 |
| 2024-09-05 | 68.120 | 68.120 | 66.000 | 66.080 | 63.665 | 78,059 |
| 2024-09-04 | 68.630 | 69.090 | 67.530 | 68.480 | 65.977 | 18,498 |
| 2024-09-03 | 67.760 | 68.830 | 67.330 | 68.830 | 66.315 | 21,511 |
| 2024-09-02 | 68.160 | 68.160 | 67.330 | 67.970 | 65.486 | 15,572 |
| 2024-08-30 | 68.200 | 68.450 | 67.240 | 67.480 | 65.014 | 39,299 |
| 2024-08-29 | 66.950 | 67.640 | 66.930 | 67.260 | 64.802 | 26,290 |
| 2024-08-28 | 65.910 | 66.380 | 65.650 | 65.950 | 63.540 | 37,715 |
| 2024-08-27 | 65.300 | 65.580 | 65.080 | 65.540 | 63.145 | 20,715 |
| 2024-08-26 | 64.000 | 64.820 | 63.800 | 64.670 | 62.307 | 43,239 |
| 2024-08-23 | 64.480 | 64.480 | 63.020 | 63.970 | 61.632 | 20,669 |
| 2024-08-22 | 64.200 | 64.600 | 63.920 | 64.600 | 62.239 | 54,370 |
| 2024-08-21 | 63.490 | 63.880 | 63.180 | 63.500 | 61.179 | 21,873 |
| 2024-08-20 | 62.480 | 63.320 | 62.310 | 63.210 | 60.900 | 19,337 |
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.