The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 78.500 | 79.350 | 78.190 | 78.190 | 78.190 | 36,537 |
| 2026-10-15 | 77.850 | 79.190 | 77.680 | 78.410 | 78.410 | 60,840 |
| 2026-10-14 | 76.210 | 77.000 | 76.020 | 76.590 | 76.590 | 41,810 |
| 2026-10-13 | 75.710 | 75.970 | 74.840 | 75.250 | 75.250 | 65,303 |
| 2026-10-09 | 73.290 | 73.490 | 72.700 | 73.350 | 73.350 | 10,647 |
| 2026-10-08 | 72.840 | 73.670 | 72.080 | 73.670 | 73.670 | 79,615 |
| 2026-10-07 | 72.500 | 72.500 | 71.600 | 71.620 | 71.620 | 23,228 |
| 2026-10-06 | 71.900 | 72.430 | 71.330 | 71.800 | 71.800 | 48,262 |
| 2026-10-05 | 74.120 | 74.120 | 70.580 | 71.900 | 71.900 | 165,108 |
| 2026-10-02 | 75.100 | 75.340 | 74.270 | 74.820 | 74.820 | 84,438 |
| 2026-10-01 | 74.430 | 75.510 | 74.430 | 74.990 | 74.990 | 17,733 |
| 2026-09-30 | 75.000 | 75.650 | 74.280 | 74.600 | 74.600 | 29,986 |
| 2026-09-29 | 75.200 | 76.130 | 75.070 | 75.800 | 75.800 | 30,273 |
| 2026-09-28 | 76.250 | 76.450 | 75.650 | 76.450 | 76.450 | 28,495 |
| 2026-09-25 | 76.480 | 76.480 | 75.800 | 76.190 | 76.190 | 40,046 |
| 2026-09-24 | 76.880 | 77.070 | 76.390 | 76.400 | 76.400 | 45,661 |
| 2026-09-23 | 76.150 | 76.380 | 75.410 | 76.300 | 76.300 | 65,424 |
| 2026-09-22 | 74.650 | 75.770 | 74.590 | 75.770 | 75.770 | 52,788 |
| 2026-09-21 | 75.700 | 75.700 | 74.490 | 74.490 | 74.490 | 17,015 |
| 2026-09-18 | 75.860 | 75.860 | 75.150 | 75.640 | 75.640 | 16,648 |
| 2026-09-17 | 75.800 | 76.080 | 75.200 | 75.200 | 75.200 | 32,287 |
| 2026-09-16 | 75.710 | 76.500 | 75.350 | 76.500 | 76.500 | 18,612 |
| 2026-09-15 | 76.550 | 76.770 | 75.550 | 75.700 | 75.700 | 12,549 |
| 2026-09-14 | 76.190 | 77.750 | 76.190 | 76.740 | 76.290 | 43,074 |
| 2026-09-11 | 74.960 | 76.050 | 74.500 | 75.000 | 74.560 | 22,387 |
| 2026-09-10 | 75.400 | 76.100 | 74.500 | 75.340 | 74.898 | 28,584 |
| 2026-09-09 | 75.500 | 75.500 | 74.500 | 74.500 | 74.063 | 47,838 |
| 2026-09-08 | 75.000 | 75.440 | 74.160 | 75.440 | 75.440 | 51,100 |
| 2026-09-04 | 75.900 | 76.100 | 75.080 | 75.710 | 75.710 | 45,309 |
| 2026-09-03 | 75.300 | 75.970 | 74.770 | 75.650 | 75.650 | 16,124 |
| 2026-09-02 | 76.080 | 76.080 | 74.810 | 75.370 | 75.370 | 33,295 |
| 2026-09-01 | 77.150 | 77.350 | 75.220 | 75.220 | 75.220 | 26,933 |
| 2026-08-31 | 77.250 | 77.460 | 76.590 | 77.150 | 77.150 | 34,384 |
| 2026-08-28 | 77.000 | 78.400 | 77.000 | 78.140 | 78.140 | 20,369 |
| 2026-08-27 | 76.270 | 77.590 | 76.270 | 77.100 | 77.100 | 14,840 |
| 2026-08-26 | 79.200 | 79.450 | 77.110 | 77.110 | 77.110 | 33,121 |
| 2026-08-25 | 78.880 | 79.000 | 78.410 | 78.760 | 78.760 | 20,532 |
| 2026-08-24 | 78.990 | 79.350 | 78.510 | 79.330 | 79.330 | 21,427 |
| 2026-08-21 | 78.440 | 78.440 | 77.630 | 78.200 | 78.200 | 19,166 |
| 2026-08-20 | 77.300 | 79.380 | 77.300 | 78.800 | 78.800 | 72,300 |
| 2026-08-19 | 77.220 | 78.100 | 76.060 | 77.300 | 77.300 | 43,043 |
| 2026-08-18 | 75.900 | 77.340 | 75.900 | 77.040 | 77.040 | 42,229 |
| 2026-08-17 | 75.000 | 76.200 | 75.000 | 75.760 | 75.760 | 16,791 |
| 2026-08-14 | 75.740 | 76.760 | 75.600 | 76.530 | 76.530 | 25,991 |
| 2026-08-13 | 75.010 | 75.840 | 74.940 | 75.600 | 75.600 | 25,954 |
| 2026-08-12 | 73.800 | 75.120 | 73.670 | 74.590 | 74.590 | 24,413 |
| 2026-08-11 | 74.170 | 74.740 | 73.500 | 74.700 | 74.700 | 22,841 |
| 2026-08-10 | 73.560 | 74.540 | 73.370 | 73.800 | 73.800 | 21,188 |
| 2026-08-07 | 74.000 | 74.000 | 73.110 | 73.670 | 73.670 | 23,823 |
| 2026-08-06 | 74.660 | 74.760 | 73.410 | 73.450 | 73.450 | 13,887 |
| 2026-08-05 | 73.310 | 74.370 | 73.300 | 74.360 | 74.360 | 21,362 |
| 2026-08-04 | 73.300 | 74.110 | 72.320 | 73.920 | 73.920 | 41,538 |
| 2026-08-03 | 73.630 | 74.630 | 73.250 | 73.250 | 73.250 | 38,957 |
| 2026-07-31 | 74.200 | 74.270 | 73.600 | 73.600 | 73.600 | 10,317 |
| 2026-07-30 | 74.790 | 74.880 | 73.780 | 74.270 | 74.270 | 19,437 |
| 2026-07-29 | 75.110 | 77.500 | 75.100 | 75.310 | 75.310 | 41,623 |
| 2026-07-28 | 74.420 | 76.930 | 73.720 | 74.680 | 74.680 | 105,409 |
| 2026-07-27 | 70.200 | 72.000 | 70.120 | 72.000 | 72.000 | 12,283 |
| 2026-07-24 | 68.620 | 69.700 | 68.540 | 69.700 | 69.700 | 25,801 |
| 2026-07-23 | 69.670 | 69.710 | 68.550 | 68.620 | 68.620 | 31,505 |
Page 1 of 21 · 1,248 trading daysOlder →
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.