The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	54.240	54.450	53.790	54.000	49.640	11,726
2023-09-22	54.070	54.380	53.950	54.380	49.990	5,902
2023-09-21	54.790	54.870	54.230	54.230	49.852	4,750
2023-09-20	54.470	54.700	54.200	54.650	50.238	7,203
2023-09-19	54.530	54.630	54.200	54.420	50.026	3,122
2023-09-18	54.510	54.620	54.060	54.210	49.833	9,337
2023-09-15	54.950	55.000	54.520	54.610	50.201	8,703
2023-09-14	54.140	54.800	54.060	54.660	50.247	8,480
2023-09-13	54.480	54.550	54.200	54.530	49.759	4,619
2023-09-12	54.690	55.000	54.340	54.340	49.586	4,878
2023-09-11	54.310	54.830	54.280	54.830	50.033	8,498
2023-09-08	54.690	54.690	54.140	54.280	49.531	9,454
2023-09-07	54.980	55.230	54.730	54.840	50.042	7,976
2023-09-06	54.880	54.930	54.580	54.780	49.988	8,085
2023-09-05	55.130	55.410	54.900	54.930	50.124	8,859
2023-09-04	55.090	55.590	55.010	55.440	50.590	7,541
2023-09-01	55.390	55.420	55.050	55.050	50.234	10,322
2023-08-31	55.430	55.760	55.400	55.480	50.626	2,886
2023-08-30	55.830	55.830	55.280	55.330	50.489	5,648
2023-08-29	55.910	56.240	55.480	55.550	50.690	4,599
2023-08-28	55.940	56.210	55.830	55.890	51.000	5,566
2023-08-25	55.890	56.200	55.580	56.140	51.229	5,342
2023-08-24	55.640	56.140	55.440	55.660	50.791	6,939
2023-08-23	55.370	55.840	55.370	55.530	50.672	9,828
2023-08-22	55.470	55.740	55.270	55.520	50.663	4,601
2023-08-21	55.930	56.040	55.540	55.540	50.681	6,659
2023-08-18	55.890	55.890	55.640	55.860	50.973	23,733
2023-08-17	55.690	55.970	55.510	55.960	51.064	3,397
2023-08-16	55.470	55.720	55.280	55.720	50.845	4,229
2023-08-15	55.830	55.980	55.300	55.450	50.599	8,430
2023-08-14	55.890	56.450	55.770	56.000	51.101	9,485
2023-08-11	55.580	55.690	55.350	55.690	50.818	2,389
2023-08-10	55.500	55.920	55.310	55.860	50.973	4,000
2023-08-09	55.570	56.080	55.400	55.820	50.937	24,588
2023-08-08	55.510	55.990	55.430	55.560	50.699	8,517
2023-08-07	55.480	55.600	55.240	55.540	50.681	10,114
2023-08-04	56.270	56.440	55.570	55.600	50.736	5,493
2023-08-03	56.770	56.770	56.270	56.340	51.411	6,216
2023-08-02	56.080	57.040	56.000	56.990	52.004	7,941
2023-08-01	56.470	56.700	56.250	56.280	51.356	10,733
2023-07-31	56.790	56.840	56.180	56.180	51.265	6,911
2023-07-28	56.890	57.200	56.680	56.830	51.858	9,864
2023-07-27	56.810	57.420	56.410	57.070	52.077	11,760
2023-07-26	56.390	57.430	55.500	56.620	51.667	23,354
2023-07-25	56.410	56.660	56.210	56.360	51.429	4,171
2023-07-24	56.070	56.580	55.890	56.390	51.457	11,858
2023-07-21	55.850	56.330	55.830	56.100	51.192	17,575
2023-07-20	55.040	55.800	54.930	55.730	50.854	13,577
2023-07-19	54.190	54.880	53.970	54.800	50.006	9,939
2023-07-18	54.120	54.490	54.040	54.400	49.641	8,027
2023-07-17	54.290	54.360	53.960	54.320	49.568	9,209
2023-07-14	53.860	54.050	53.540	54.040	49.312	21,684
2023-07-13	53.860	54.090	53.650	53.750	49.048	11,615
2023-07-12	54.090	54.140	53.650	53.950	49.230	15,384
2023-07-11	54.080	54.230	53.620	53.990	49.267	22,772
2023-07-10	54.600	54.890	54.340	54.450	49.686	14,420
2023-07-07	55.720	55.840	54.890	54.890	50.088	24,315
2023-07-06	56.140	56.190	55.730	55.730	50.854	9,957
2023-07-05	55.660	56.210	55.300	56.160	51.247	28,777
2023-07-04	55.490	55.930	55.350	55.800	50.918	5,666

← NewerPage 14 of 22 · 1,276 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.