The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	57.350	57.550	56.950	56.950	51.598	11,905
2023-04-03	57.540	57.540	56.970	57.350	51.960	13,319
2023-03-31	56.890	57.310	56.770	57.220	51.843	7,230
2023-03-30	57.040	57.300	56.600	56.720	51.390	7,130
2023-03-29	57.080	57.200	56.730	57.030	51.671	7,345
2023-03-28	56.950	57.010	56.610	56.850	51.507	6,005
2023-03-27	56.850	57.050	56.500	56.940	51.589	8,820
2023-03-24	55.420	56.420	55.420	56.420	51.118	13,375
2023-03-23	55.290	55.440	54.950	55.360	50.157	10,700
2023-03-22	56.010	56.310	55.780	56.190	50.909	2,942
2023-03-21	56.530	56.570	55.770	55.790	50.547	16,572
2023-03-20	56.140	56.300	55.980	56.300	51.009	8,572
2023-03-17	56.450	56.820	56.090	56.330	51.036	9,761
2023-03-16	56.570	56.700	56.320	56.480	51.172	9,967
2023-03-15	55.940	56.940	55.770	56.680	50.991	24,237
2023-03-14	56.130	56.410	55.830	55.990	50.370	9,598
2023-03-13	55.560	56.590	55.200	56.390	50.730	21,661
2023-03-10	56.160	56.350	55.530	56.070	50.442	13,577
2023-03-09	56.870	57.130	56.630	56.690	51.000	6,088
2023-03-08	56.990	57.410	56.740	56.850	51.144	11,072
2023-03-07	56.520	57.010	56.500	56.800	51.099	7,871
2023-03-06	55.730	56.300	55.580	56.030	50.406	11,536
2023-03-03	56.090	56.390	55.910	56.110	50.478	7,970
2023-03-02	55.160	56.060	55.130	56.000	50.379	7,960
2023-03-01	56.190	56.190	54.760	54.890	49.380	14,635
2023-02-28	56.540	56.550	55.660	56.010	50.388	9,111
2023-02-27	56.810	56.950	56.550	56.550	50.874	8,380
2023-02-24	56.810	56.890	56.350	56.380	50.721	11,229
2023-02-23	56.710	56.990	56.510	56.690	51.000	16,610
2023-02-22	56.330	56.680	56.130	56.680	50.991	6,716
2023-02-21	56.350	56.510	55.970	56.240	50.595	94,659
2023-02-20	56.390	56.570	56.130	56.370	50.712	11,902
2023-02-17	56.010	56.330	55.660	56.110	50.478	11,435
2023-02-16	55.790	55.820	55.350	55.630	50.046	14,916
2023-02-15	55.690	56.030	55.500	55.680	50.091	20,171
2023-02-14	56.840	57.290	55.720	55.740	50.145	33,254
2023-02-13	55.790	56.250	55.760	56.250	50.604	13,454
2023-02-10	55.640	55.980	55.100	55.840	50.235	7,343
2023-02-09	55.730	55.890	55.530	55.730	50.136	15,503
2023-02-08	56.020	56.020	55.640	55.760	50.163	18,712
2023-02-07	56.100	56.320	55.920	56.260	50.613	12,548
2023-02-06	55.320	56.180	55.260	56.110	50.478	21,174
2023-02-03	55.200	55.840	54.620	55.000	49.479	20,272
2023-02-02	55.850	55.970	55.340	55.400	49.839	23,415
2023-02-01	56.490	56.490	55.700	55.940	50.325	10,964
2023-01-31	55.970	56.240	55.750	55.850	50.244	4,235
2023-01-30	55.680	56.240	55.160	56.140	50.505	11,691
2023-01-27	56.000	56.150	55.690	55.730	50.136	11,944
2023-01-26	55.990	56.100	55.680	56.090	50.460	7,371
2023-01-25	55.400	55.800	55.000	55.270	49.722	7,014
2023-01-24	55.460	55.580	55.200	55.500	49.929	7,366
2023-01-23	55.240	55.660	55.150	55.460	49.893	11,279
2023-01-20	55.430	55.430	54.900	55.230	49.686	15,768
2023-01-19	55.440	56.240	54.690	55.870	50.262	27,241
2023-01-18	57.150	57.220	55.840	55.900	50.289	11,092
2023-01-17	56.820	57.500	56.670	57.430	51.665	8,954
2023-01-16	56.900	57.210	56.680	57.080	51.351	13,123
2023-01-13	56.590	56.650	56.060	56.340	50.685	16,321
2023-01-12	57.440	57.750	57.040	57.040	51.315	5,244
2023-01-11	57.960	58.090	57.300	57.350	51.593	11,536

← NewerPage 16 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.