The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 59.100 | 59.400 | 58.850 | 59.370 | 55.410 | 2,694 |
| 2024-06-06 | 58.590 | 59.090 | 58.590 | 58.940 | 55.009 | 3,390 |
| 2024-06-05 | 58.830 | 58.910 | 58.300 | 58.620 | 54.710 | 5,906 |
| 2024-06-04 | 57.810 | 58.400 | 57.650 | 58.330 | 54.440 | 2,470 |
| 2024-06-03 | 58.040 | 58.150 | 57.540 | 57.620 | 53.777 | 10,161 |
| 2024-05-31 | 57.330 | 57.400 | 56.800 | 57.210 | 53.394 | 9,164 |
| 2024-05-30 | 57.050 | 57.220 | 56.910 | 57.040 | 53.236 | 3,194 |
| 2024-05-29 | 57.000 | 57.080 | 56.400 | 57.000 | 53.198 | 7,301 |
| 2024-05-28 | 57.090 | 57.160 | 56.500 | 56.730 | 52.946 | 5,176 |
| 2024-05-27 | 57.510 | 57.720 | 57.000 | 57.290 | 53.469 | 7,326 |
| 2024-05-24 | 57.440 | 57.510 | 57.220 | 57.360 | 53.534 | 3,016 |
| 2024-05-23 | 58.180 | 58.190 | 57.400 | 57.960 | 54.094 | 5,888 |
| 2024-05-22 | 57.870 | 58.120 | 57.870 | 57.980 | 54.113 | 2,888 |
| 2024-05-21 | 57.720 | 57.860 | 57.490 | 57.680 | 53.833 | 4,016 |
| 2024-05-20 | 58.010 | 58.140 | 57.820 | 57.940 | 54.076 | 3,482 |
| 2024-05-17 | 58.260 | 58.530 | 58.010 | 58.110 | 54.234 | 5,237 |
| 2024-05-16 | 58.220 | 58.560 | 58.080 | 58.560 | 54.654 | 4,761 |
| 2024-05-15 | 58.400 | 58.440 | 58.010 | 58.170 | 54.290 | 7,693 |
| 2024-05-14 | 58.860 | 59.060 | 58.100 | 58.220 | 54.337 | 2,875 |
| 2024-05-13 | 58.690 | 58.870 | 58.430 | 58.840 | 54.916 | 6,935 |
| 2024-05-10 | 58.460 | 58.850 | 58.290 | 58.710 | 54.794 | 7,345 |
| 2024-05-09 | 58.410 | 58.570 | 58.300 | 58.370 | 54.477 | 2,475 |
| 2024-05-08 | 58.290 | 58.500 | 58.140 | 58.400 | 54.505 | 5,301 |
| 2024-05-07 | 57.880 | 58.180 | 57.790 | 57.890 | 54.029 | 11,587 |
| 2024-05-06 | 57.840 | 57.880 | 57.420 | 57.470 | 53.637 | 9,531 |
| 2024-05-03 | 57.800 | 57.800 | 57.240 | 57.500 | 53.665 | 3,471 |
| 2024-05-02 | 57.990 | 58.220 | 57.800 | 58.110 | 54.234 | 11,551 |
| 2024-04-30 | 57.810 | 59.100 | 57.000 | 57.840 | 53.982 | 16,525 |
| 2024-04-29 | 57.890 | 57.890 | 57.390 | 57.630 | 53.786 | 8,559 |
| 2024-04-26 | 57.360 | 57.810 | 57.260 | 57.760 | 53.908 | 4,241 |
| 2024-04-25 | 57.220 | 58.320 | 57.130 | 57.450 | 53.618 | 11,749 |
| 2024-04-24 | 56.640 | 57.000 | 56.000 | 56.960 | 53.161 | 8,615 |
| 2024-04-23 | 56.790 | 56.880 | 56.220 | 56.340 | 52.582 | 6,596 |
| 2024-04-22 | 56.470 | 56.660 | 56.070 | 56.410 | 52.648 | 16,574 |
| 2024-04-19 | 55.170 | 55.820 | 55.000 | 55.780 | 52.060 | 12,188 |
| 2024-04-18 | 54.890 | 55.220 | 54.770 | 55.110 | 51.434 | 4,132 |
| 2024-04-17 | 54.750 | 54.880 | 54.620 | 54.670 | 51.024 | 3,394 |
| 2024-04-16 | 54.660 | 54.840 | 54.620 | 54.800 | 51.145 | 5,593 |
| 2024-04-15 | 54.830 | 55.240 | 54.680 | 55.090 | 51.416 | 7,280 |
| 2024-04-12 | 55.400 | 55.470 | 55.000 | 55.000 | 51.332 | 20,177 |
| 2024-04-11 | 54.950 | 55.110 | 54.750 | 55.020 | 51.350 | 3,891 |
| 2024-04-10 | 55.000 | 55.350 | 54.720 | 54.720 | 51.070 | 8,128 |
| 2024-04-09 | 54.640 | 54.730 | 54.360 | 54.600 | 50.958 | 6,361 |
| 2024-04-08 | 55.060 | 55.180 | 54.450 | 54.540 | 50.902 | 7,278 |
| 2024-04-05 | 54.800 | 55.070 | 54.610 | 54.950 | 51.285 | 7,199 |
| 2024-04-04 | 55.300 | 55.430 | 55.060 | 55.140 | 51.462 | 10,302 |
| 2024-04-03 | 55.860 | 55.940 | 55.500 | 55.650 | 51.938 | 6,268 |
| 2024-04-02 | 56.640 | 56.700 | 56.000 | 56.180 | 52.433 | 10,937 |
| 2024-03-28 | 56.420 | 56.680 | 56.400 | 56.540 | 52.769 | 6,451 |
| 2024-03-27 | 55.990 | 56.800 | 55.910 | 56.340 | 52.582 | 6,052 |
| 2024-03-26 | 55.680 | 55.960 | 55.540 | 55.930 | 52.200 | 9,663 |
| 2024-03-25 | 55.950 | 56.000 | 55.610 | 55.620 | 51.910 | 6,872 |
| 2024-03-22 | 55.890 | 56.140 | 55.730 | 55.970 | 52.237 | 3,364 |
| 2024-03-21 | 55.530 | 56.020 | 55.490 | 55.870 | 52.144 | 10,021 |
| 2024-03-20 | 55.380 | 55.730 | 55.380 | 55.660 | 51.948 | 10,305 |
| 2024-03-19 | 55.340 | 55.590 | 55.280 | 55.470 | 51.770 | 7,003 |
| 2024-03-18 | 55.060 | 55.500 | 54.930 | 55.500 | 51.798 | 4,966 |
| 2024-03-15 | 55.650 | 55.690 | 55.090 | 55.210 | 51.528 | 9,857 |
| 2024-03-14 | 55.690 | 55.830 | 55.450 | 55.720 | 52.004 | 5,091 |
| 2024-03-13 | 55.460 | 55.880 | 55.300 | 55.820 | 51.703 | 6,188 |
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.