The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	55.300	55.590	54.880	55.050	50.234	12,550
2023-06-29	55.660	55.660	55.010	55.340	50.499	16,903
2023-06-28	55.780	55.940	55.250	55.680	50.809	7,511
2023-06-27	55.960	56.110	55.680	55.720	50.845	4,345
2023-06-26	56.210	56.270	55.380	55.620	50.754	8,423
2023-06-23	56.470	56.970	56.470	56.720	51.758	14,874
2023-06-22	55.870	56.470	55.670	56.430	51.493	9,311
2023-06-21	56.250	56.340	55.400	56.240	51.320	12,139
2023-06-20	56.390	56.750	56.200	56.350	51.420	6,564
2023-06-19	56.590	56.910	56.080	56.080	51.174	4,063
2023-06-16	56.000	56.930	55.840	56.720	51.758	17,013
2023-06-15	56.000	56.130	55.500	55.700	50.827	21,112
2023-06-14	56.000	56.290	55.900	56.270	50.982	7,224
2023-06-13	56.080	56.140	55.600	56.130	50.855	19,726
2023-06-12	56.370	56.410	55.900	56.110	50.837	7,476
2023-06-09	56.060	56.380	55.900	56.240	50.955	4,857
2023-06-08	56.300	56.300	55.780	55.850	50.601	9,464
2023-06-07	56.590	56.670	55.880	56.170	50.891	9,372
2023-06-06	56.730	57.140	56.400	56.410	51.109	8,328
2023-06-05	57.270	57.500	56.910	56.910	51.562	14,644
2023-06-02	56.000	57.110	55.810	57.110	51.743	14,825
2023-06-01	56.290	56.290	55.750	55.770	50.529	12,781
2023-05-31	55.950	56.190	55.580	56.060	50.792	13,257
2023-05-30	56.530	56.550	55.560	55.590	50.366	15,769
2023-05-29	56.490	56.620	56.050	56.620	51.299	4,079
2023-05-26	56.440	56.630	56.100	56.330	51.036	6,685
2023-05-25	56.790	56.790	56.120	56.500	51.190	6,374
2023-05-24	57.020	57.050	56.440	56.570	51.254	11,821
2023-05-23	56.850	57.250	56.710	57.220	51.843	10,050
2023-05-22	58.090	58.180	56.950	57.120	51.752	7,580
2023-05-19	58.390	58.410	58.090	58.090	52.631	4,826
2023-05-18	58.130	58.550	58.130	58.330	52.848	5,837
2023-05-17	58.310	58.740	57.950	58.010	52.558	8,377
2023-05-16	58.510	58.870	58.200	58.400	52.912	4,958
2023-05-15	59.190	59.370	58.670	58.860	53.329	12,029
2023-05-12	58.490	58.800	58.350	58.780	53.256	6,446
2023-05-11	58.030	58.310	57.990	58.140	52.676	7,844
2023-05-10	57.990	57.990	57.480	57.640	52.223	10,120
2023-05-09	58.090	58.410	57.780	58.160	52.694	7,273
2023-05-08	58.080	58.210	57.770	58.100	52.640	6,149
2023-05-05	57.890	58.260	57.670	58.240	52.767	5,464
2023-05-04	57.510	58.040	57.360	57.830	52.395	5,734
2023-05-03	57.890	58.070	57.660	57.960	52.513	3,207
2023-05-02	58.550	58.680	57.720	57.800	52.368	15,308
2023-04-28	57.810	58.100	57.570	57.790	52.359	16,839
2023-04-27	57.670	57.780	57.300	57.300	51.915	4,685
2023-04-26	58.190	58.190	57.240	57.580	52.169	8,652
2023-04-25	57.900	58.350	57.780	58.310	52.830	11,601
2023-04-24	58.420	59.300	58.010	58.320	52.839	27,911
2023-04-21	58.240	58.480	58.160	58.170	52.703	5,590
2023-04-20	57.900	58.280	57.740	58.230	52.758	5,786
2023-04-19	57.970	58.200	57.890	57.970	52.522	6,878
2023-04-18	58.040	58.100	57.670	57.790	52.359	4,991
2023-04-17	57.540	58.190	57.280	58.030	52.577	7,924
2023-04-14	56.810	57.290	56.810	57.250	51.870	9,003
2023-04-13	57.160	57.160	56.570	56.650	51.326	5,410
2023-04-12	57.440	57.460	56.880	57.190	51.815	4,690
2023-04-11	57.510	57.690	57.230	57.360	51.969	6,556
2023-04-06	57.730	57.880	57.190	57.450	52.051	9,782
2023-04-05	56.810	57.730	56.710	57.630	52.214	8,278

← NewerPage 15 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.