The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	53.940	54.360	53.760	54.090	50.101	15,044
2023-12-14	55.060	55.120	54.140	54.160	50.166	34,175
2023-12-13	55.010	55.260	54.900	55.230	51.157	12,800
2023-12-12	54.840	55.100	54.530	54.800	50.758	6,739
2023-12-11	54.550	54.860	54.320	54.770	50.731	7,020
2023-12-08	54.430	54.750	54.260	54.480	50.462	10,699
2023-12-07	54.310	54.450	54.170	54.420	50.406	4,855
2023-12-06	54.330	54.430	53.970	54.220	50.221	5,963
2023-12-05	54.170	54.460	53.880	54.460	50.443	5,056
2023-12-04	53.900	54.470	53.680	54.200	50.203	11,578
2023-12-01	53.630	53.960	53.540	53.820	49.851	20,598
2023-11-30	53.040	53.170	52.820	53.160	49.239	11,225
2023-11-29	53.490	53.640	53.050	53.080	48.794	9,421
2023-11-28	53.210	53.540	53.180	53.430	49.116	9,110
2023-11-27	53.300	53.690	53.290	53.610	49.282	7,271
2023-11-24	53.620	53.950	53.390	53.510	49.190	9,720
2023-11-23	53.650	53.820	53.020	53.820	49.475	5,415
2023-11-22	53.120	53.900	53.120	53.720	49.383	15,313
2023-11-21	52.480	52.950	52.330	52.950	48.675	7,323
2023-11-20	52.450	52.460	52.080	52.460	48.225	12,096
2023-11-17	52.800	52.850	52.100	52.160	47.949	8,553
2023-11-16	52.890	52.890	52.460	52.610	48.362	4,820
2023-11-15	52.660	52.910	52.320	52.390	48.160	17,224
2023-11-14	53.240	53.370	52.450	52.460	48.225	10,698
2023-11-13	53.000	53.350	52.840	53.150	48.859	13,670
2023-11-10	53.140	53.340	52.630	52.930	48.657	13,252
2023-11-09	53.270	53.540	52.650	53.000	48.721	14,184
2023-11-08	53.620	53.830	53.400	53.400	49.089	6,921
2023-11-07	53.160	53.680	53.160	53.660	49.328	5,593
2023-11-06	53.030	53.260	52.790	53.130	48.840	10,212
2023-11-03	53.730	53.880	53.260	53.340	49.033	7,540
2023-11-02	53.440	53.760	52.980	53.760	49.420	19,345
2023-11-01	53.490	54.020	53.350	53.580	49.254	12,592
2023-10-31	52.860	53.410	52.680	53.380	49.070	9,165
2023-10-30	52.440	52.760	52.230	52.720	48.464	9,536
2023-10-27	52.940	53.070	52.390	52.390	48.160	9,933
2023-10-26	53.130	53.700	52.990	53.330	49.024	17,126
2023-10-25	52.580	52.980	52.530	52.980	48.703	10,659
2023-10-24	50.950	52.800	50.700	52.470	48.234	32,127
2023-10-23	51.620	51.690	51.070	51.370	47.223	12,919
2023-10-20	51.260	51.960	51.160	51.760	47.581	8,802
2023-10-19	51.310	51.470	51.000	51.420	47.268	13,681
2023-10-18	50.930	51.630	50.930	51.370	47.223	16,452
2023-10-17	50.730	51.020	50.500	50.840	46.735	14,467
2023-10-16	50.320	50.740	50.150	50.630	46.542	21,878
2023-10-13	50.260	50.710	50.040	50.290	46.230	12,257
2023-10-12	50.570	50.940	49.780	50.040	46.000	21,919
2023-10-11	51.080	51.350	49.920	50.220	46.165	27,682
2023-10-10	50.230	51.250	50.070	50.910	46.800	74,755
2023-10-09	50.310	50.440	49.545	49.620	45.614	33,730
2023-10-06	49.785	50.120	49.080	49.750	45.733	92,938
2023-10-05	52.390	52.480	50.770	50.780	46.680	16,203
2023-10-04	52.220	52.580	52.120	52.220	48.004	8,044
2023-10-03	53.080	53.110	52.450	52.530	48.289	7,006
2023-10-02	53.170	53.260	52.700	52.810	48.546	12,148
2023-09-29	52.860	53.070	52.700	52.930	48.657	8,319
2023-09-28	53.400	53.620	52.850	52.920	48.647	7,949
2023-09-27	53.510	53.740	53.200	53.260	48.960	3,140
2023-09-26	53.900	53.930	53.330	53.350	49.043	4,333
2023-09-25	54.240	54.450	53.790	54.000	49.640	11,726

← NewerPage 13 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.