The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 64.990 | 65.410 | 64.960 | 65.100 | 61.201 | 7,857 |
| 2024-08-29 | 64.580 | 65.240 | 64.310 | 64.560 | 60.693 | 16,112 |
| 2024-08-28 | 64.100 | 64.490 | 64.090 | 64.320 | 60.467 | 5,978 |
| 2024-08-27 | 63.490 | 64.070 | 63.380 | 63.780 | 59.960 | 12,053 |
| 2024-08-26 | 62.310 | 63.190 | 62.260 | 63.170 | 59.386 | 3,201 |
| 2024-08-23 | 62.480 | 62.480 | 61.820 | 61.870 | 58.164 | 3,281 |
| 2024-08-22 | 62.530 | 62.730 | 62.380 | 62.410 | 58.672 | 1,924 |
| 2024-08-21 | 62.350 | 63.000 | 62.320 | 62.470 | 58.728 | 3,331 |
| 2024-08-20 | 62.330 | 62.370 | 61.950 | 62.370 | 58.634 | 4,742 |
| 2024-08-19 | 62.750 | 62.870 | 62.320 | 62.350 | 58.615 | 6,153 |
| 2024-08-16 | 62.650 | 62.980 | 62.350 | 62.890 | 59.123 | 3,545 |
| 2024-08-15 | 62.500 | 62.900 | 62.200 | 62.590 | 58.841 | 4,984 |
| 2024-08-14 | 62.470 | 62.470 | 61.800 | 62.340 | 58.606 | 3,044 |
| 2024-08-13 | 62.590 | 62.590 | 61.730 | 62.490 | 58.747 | 7,365 |
| 2024-08-12 | 63.100 | 63.100 | 62.240 | 62.360 | 58.625 | 5,935 |
| 2024-08-09 | 62.970 | 63.110 | 62.510 | 62.740 | 58.982 | 4,943 |
| 2024-08-08 | 62.860 | 63.050 | 62.330 | 62.890 | 59.123 | 8,214 |
| 2024-08-07 | 62.640 | 63.200 | 62.160 | 63.130 | 59.349 | 10,243 |
| 2024-08-06 | 62.020 | 62.900 | 62.020 | 62.820 | 59.057 | 6,368 |
| 2024-08-05 | 61.270 | 63.240 | 59.230 | 62.430 | 58.691 | 97,366 |
| 2024-08-02 | 62.450 | 63.840 | 62.150 | 62.150 | 58.427 | 14,742 |
| 2024-08-01 | 62.050 | 62.310 | 61.740 | 62.310 | 58.578 | 7,934 |
| 2024-07-31 | 62.490 | 62.580 | 61.730 | 61.730 | 58.033 | 6,981 |
| 2024-07-30 | 61.630 | 62.320 | 61.500 | 62.300 | 58.568 | 10,214 |
| 2024-07-29 | 61.620 | 61.940 | 61.450 | 61.570 | 57.882 | 5,164 |
| 2024-07-26 | 60.940 | 61.550 | 60.800 | 61.550 | 57.863 | 5,394 |
| 2024-07-25 | 60.590 | 61.730 | 60.460 | 61.130 | 57.469 | 17,716 |
| 2024-07-24 | 59.830 | 60.200 | 59.750 | 60.030 | 56.434 | 5,071 |
| 2024-07-23 | 59.340 | 60.860 | 58.870 | 60.160 | 56.557 | 13,727 |
| 2024-07-22 | 60.000 | 60.150 | 59.290 | 59.420 | 55.861 | 7,505 |
| 2024-07-19 | 59.980 | 60.100 | 59.760 | 59.990 | 56.397 | 3,307 |
| 2024-07-18 | 59.730 | 60.330 | 59.500 | 60.330 | 56.716 | 13,385 |
| 2024-07-17 | 58.800 | 59.580 | 58.600 | 59.240 | 55.692 | 3,729 |
| 2024-07-16 | 58.350 | 58.820 | 58.100 | 58.720 | 55.203 | 1,831 |
| 2024-07-15 | 58.750 | 58.750 | 58.220 | 58.300 | 54.808 | 5,125 |
| 2024-07-12 | 58.030 | 58.570 | 58.020 | 58.480 | 54.977 | 2,762 |
| 2024-07-11 | 57.950 | 58.190 | 57.400 | 58.190 | 54.705 | 5,459 |
| 2024-07-10 | 58.110 | 58.200 | 57.570 | 57.750 | 54.291 | 4,565 |
| 2024-07-09 | 58.230 | 58.370 | 57.900 | 58.070 | 54.592 | 3,861 |
| 2024-07-08 | 58.880 | 58.990 | 58.190 | 58.190 | 54.705 | 2,676 |
| 2024-07-05 | 58.670 | 58.670 | 58.290 | 58.410 | 54.911 | 2,832 |
| 2024-07-04 | 58.850 | 59.000 | 58.530 | 59.000 | 55.466 | 3,311 |
| 2024-07-03 | 58.660 | 58.910 | 58.430 | 58.790 | 55.269 | 2,741 |
| 2024-07-02 | 59.120 | 59.120 | 58.700 | 58.780 | 55.259 | 4,618 |
| 2024-07-01 | 59.320 | 59.750 | 59.120 | 59.240 | 55.692 | 12,213 |
| 2024-06-28 | 59.690 | 59.870 | 59.420 | 59.490 | 55.927 | 2,828 |
| 2024-06-27 | 59.800 | 59.980 | 59.540 | 59.610 | 56.040 | 8,535 |
| 2024-06-26 | 59.660 | 59.820 | 59.340 | 59.770 | 56.190 | 5,109 |
| 2024-06-25 | 59.560 | 59.820 | 59.340 | 59.340 | 55.786 | 4,060 |
| 2024-06-24 | 58.650 | 59.600 | 58.530 | 59.440 | 55.880 | 5,025 |
| 2024-06-21 | 57.980 | 59.010 | 57.980 | 58.710 | 55.194 | 4,902 |
| 2024-06-20 | 58.250 | 58.530 | 57.920 | 57.920 | 54.451 | 3,801 |
| 2024-06-19 | 58.530 | 58.680 | 58.180 | 58.190 | 54.705 | 806 |
| 2024-06-18 | 58.410 | 58.480 | 58.120 | 58.290 | 54.799 | 3,078 |
| 2024-06-17 | 58.550 | 58.550 | 58.060 | 58.350 | 54.855 | 14,595 |
| 2024-06-14 | 58.290 | 58.600 | 58.160 | 58.460 | 54.958 | 3,587 |
| 2024-06-13 | 58.080 | 58.420 | 57.860 | 58.350 | 54.458 | 7,802 |
| 2024-06-12 | 58.970 | 59.250 | 58.090 | 58.090 | 54.216 | 6,774 |
| 2024-06-11 | 59.240 | 59.430 | 58.650 | 59.160 | 55.214 | 22,789 |
| 2024-06-10 | 59.170 | 59.600 | 59.120 | 59.240 | 55.289 | 5,349 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.4714 USD |
| 2026-06-15 | 0.4714 USD |
| 2026-03-13 | 0.4714 USD |
| 2025-12-01 | 0.4537 USD |
| 2025-09-15 | 0.4537 USD |
| 2025-06-13 | 0.4537 USD |
| 2025-03-14 | 0.4537 USD |
| 2024-11-29 | 0.4314 USD |
| 2024-09-13 | 0.4314 USD |
| 2024-06-14 | 0.4314 USD |
| 2024-03-14 | 0.4314 USD |
| 2023-11-30 | 0.4092 USD |
| 2023-09-14 | 0.4092 USD |
| 2023-06-15 | 0.4092 USD |
| 2023-03-16 | 0.4092 USD |
| 2022-11-30 | 0.3914 USD |
| 2022-09-15 | 0.3914 USD |
| 2022-06-14 | 0.3914 USD |
| 2022-03-14 | 0.3914 USD |
| 2021-11-30 | 0.3736 USD |
| 2021-09-14 | 0.3736 USD |
| 2021-06-14 | 0.3736 USD |
| 2021-03-12 | 0.3736 USD |
| 2020-11-30 | 0.3647 USD |
| 2020-09-14 | 0.3647 USD |
| 2020-06-12 | 0.3647 USD |
| 2020-03-13 | 0.3647 USD |
| 2019-11-29 | 0.3558 USD |
| 2019-09-13 | 0.3558 USD |
| 2019-06-13 | 0.3558 USD |
| 2019-03-14 | 0.3558 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.