The Coca-Cola Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	55.460	55.880	55.300	55.820	51.703	6,188
2024-03-12	55.090	55.570	55.090	55.400	51.314	8,456
2024-03-11	54.570	54.970	54.460	54.960	50.907	6,862
2024-03-08	54.300	54.540	53.900	54.540	50.518	6,136
2024-03-07	54.770	54.880	54.300	54.320	50.314	14,330
2024-03-06	54.840	55.110	54.680	54.740	50.703	11,139
2024-03-05	55.130	55.330	54.890	54.970	50.916	8,531
2024-03-04	54.950	55.070	54.620	55.070	51.008	5,803
2024-03-01	55.700	55.700	54.810	54.990	50.934	11,785
2024-02-29	55.800	55.870	55.460	55.690	51.583	9,630
2024-02-28	55.850	55.900	55.500	55.550	51.453	11,318
2024-02-27	56.040	56.040	55.710	55.710	51.601	6,283
2024-02-26	56.560	56.600	56.200	56.320	52.166	10,002
2024-02-23	56.340	56.910	56.320	56.590	52.416	5,723
2024-02-22	56.380	56.450	56.000	56.260	52.111	12,681
2024-02-21	56.050	56.610	55.950	56.340	52.185	15,681
2024-02-20	55.070	56.080	54.780	55.880	51.759	13,661
2024-02-19	54.990	55.230	54.650	54.990	50.934	11,919
2024-02-16	55.240	55.390	54.880	55.170	51.101	4,114
2024-02-15	55.300	55.330	55.060	55.170	51.101	6,926
2024-02-14	55.390	55.640	55.120	55.410	51.323	15,417
2024-02-13	55.290	56.630	54.510	55.050	50.990	35,491
2024-02-12	55.170	55.490	54.870	55.050	50.990	13,568
2024-02-09	55.500	55.680	54.750	55.000	50.944	19,273
2024-02-08	55.590	55.860	55.420	55.420	51.333	6,724
2024-02-07	55.770	55.880	55.670	55.770	51.657	4,981
2024-02-06	55.750	55.950	55.570	55.790	51.675	5,700
2024-02-05	56.090	56.340	55.800	55.950	51.824	7,008
2024-02-02	55.900	56.340	55.730	56.020	51.888	17,994
2024-02-01	55.300	55.840	54.920	55.840	51.722	11,693
2024-01-31	55.260	55.630	55.180	55.360	51.277	26,715
2024-01-30	55.160	55.230	54.800	55.020	50.962	8,715
2024-01-29	54.740	55.110	54.660	54.990	50.934	8,438
2024-01-26	54.700	54.750	54.450	54.640	50.610	5,116
2024-01-25	54.220	54.400	54.050	54.200	50.203	7,096
2024-01-24	55.190	55.190	54.500	54.670	50.638	18,150
2024-01-23	54.710	55.140	54.700	55.040	50.981	5,617
2024-01-22	54.980	55.130	54.770	54.880	50.832	6,113
2024-01-19	55.270	55.400	54.850	54.980	50.925	6,646
2024-01-18	54.970	55.380	54.800	55.040	50.981	10,856
2024-01-17	55.080	55.440	54.890	55.440	51.351	6,797
2024-01-16	55.190	55.500	55.140	55.310	51.231	14,956
2024-01-15	55.270	55.270	54.770	54.850	50.805	13,048
2024-01-12	54.490	54.880	54.430	54.870	50.823	10,103
2024-01-11	54.890	54.990	54.570	54.640	50.610	20,398
2024-01-10	54.940	55.250	54.710	54.820	50.777	17,201
2024-01-09	54.740	55.000	54.520	54.990	50.934	11,556
2024-01-08	54.410	54.680	54.250	54.440	50.425	9,562
2024-01-05	54.630	54.810	54.400	54.400	50.388	4,737
2024-01-04	54.860	54.950	54.590	54.940	50.888	12,390
2024-01-03	54.420	55.140	54.400	54.980	50.925	24,668
2024-01-02	53.700	54.580	53.390	54.300	50.295	31,138
2023-12-29	53.050	53.250	53.040	53.150	49.230	5,180
2023-12-28	52.800	53.060	52.720	53.000	49.091	8,890
2023-12-27	53.110	53.150	52.600	52.740	48.850	10,857
2023-12-22	52.690	53.060	52.470	52.980	49.073	5,372
2023-12-21	52.850	52.900	52.570	52.720	48.832	14,732
2023-12-20	53.650	53.790	53.070	53.160	49.239	7,695
2023-12-19	54.070	54.210	53.600	53.750	49.786	14,679
2023-12-18	53.500	54.380	53.490	54.380	50.369	18,213

← NewerPage 12 of 22 · 1,279 trading daysOlder →

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.