The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	58.440	58.440	57.850	57.850	52.043	9,454
2023-01-09	59.520	59.630	58.950	59.170	53.231	11,022
2023-01-06	59.210	59.950	59.150	59.670	53.681	4,290
2023-01-05	59.280	59.570	59.010	59.140	53.204	7,429
2023-01-04	59.640	59.740	59.090	59.280	53.330	9,595
2023-01-03	60.290	60.730	59.110	59.230	53.285	12,034
2023-01-02	59.900	60.820	59.730	60.820	54.715	15,683
2022-12-30	59.990	59.990	59.590	59.900	53.888	3,203
2022-12-29	59.950	60.050	59.750	60.000	53.977	3,912
2022-12-28	60.410	60.540	60.200	60.210	54.166	6,150
2022-12-27	60.140	60.280	60.000	60.160	54.121	3,500
2022-12-23	59.530	59.930	59.440	59.810	53.807	9,495
2022-12-22	59.920	60.030	59.650	59.820	53.816	4,288
2022-12-21	59.370	60.310	59.030	60.300	54.247	6,606
2022-12-20	59.080	59.500	58.960	59.180	53.240	5,691
2022-12-19	59.270	59.730	59.070	59.310	53.357	7,136
2022-12-16	59.260	59.370	58.980	59.200	53.258	4,670
2022-12-15	60.150	60.240	59.000	59.060	53.132	15,455
2022-12-14	60.410	60.620	59.860	60.540	54.463	9,347
2022-12-13	60.580	60.890	60.340	60.480	54.409	8,687
2022-12-12	60.110	60.490	59.720	59.920	53.906	16,591
2022-12-09	60.310	60.540	60.200	60.200	54.157	6,282
2022-12-08	60.590	60.590	60.220	60.270	54.220	3,469
2022-12-07	60.460	60.780	60.020	60.380	54.319	3,501
2022-12-06	60.640	60.730	60.240	60.530	54.454	9,777
2022-12-05	60.890	60.900	59.900	60.530	54.454	6,607
2022-12-02	60.730	61.300	60.400	61.060	54.931	9,795
2022-12-01	61.040	61.040	60.410	60.550	54.472	13,812
2022-11-30	60.240	60.240	59.690	60.030	54.004	8,051
2022-11-29	60.670	60.860	59.990	60.020	53.651	4,261
2022-11-28	60.210	60.620	59.540	60.620	54.187	8,182
2022-11-25	60.550	60.550	60.120	60.290	53.892	17,270
2022-11-24	60.440	60.490	59.970	60.100	53.723	1,085
2022-11-23	60.600	61.000	60.310	60.400	53.991	21,507
2022-11-22	60.490	60.860	60.230	60.500	54.080	5,763
2022-11-21	59.310	60.500	59.200	60.470	54.053	12,876
2022-11-18	58.450	59.120	58.410	59.080	52.811	6,178
2022-11-17	58.310	58.720	58.180	58.450	52.248	9,713
2022-11-16	58.250	58.570	58.130	58.180	52.006	9,727
2022-11-15	58.830	58.980	58.260	58.540	52.328	14,331
2022-11-14	59.320	59.650	59.190	59.350	53.052	9,371
2022-11-11	59.840	59.840	58.470	58.760	52.525	7,698
2022-11-10	58.980	59.630	58.750	59.150	52.873	7,154
2022-11-09	59.350	59.430	58.900	59.220	52.936	3,218
2022-11-08	59.470	59.760	58.900	59.190	52.909	3,060
2022-11-07	59.590	59.800	58.980	59.470	53.159	26,360
2022-11-04	60.210	60.490	59.300	59.320	53.025	3,456
2022-11-03	60.130	60.360	59.620	60.220	53.830	6,177
2022-11-02	60.490	60.530	59.930	60.390	53.982	7,450
2022-11-01	60.590	60.700	60.180	60.520	54.098	13,581
2022-10-31	61.200	61.340	60.590	60.750	54.304	17,153
2022-10-28	59.560	60.860	59.500	60.800	54.348	9,082
2022-10-27	59.290	59.810	58.920	59.590	53.267	7,442
2022-10-26	58.960	59.460	58.460	59.150	52.873	14,448
2022-10-25	58.450	60.240	58.100	58.600	52.382	54,301
2022-10-24	56.990	58.080	56.730	57.940	51.792	17,847
2022-10-21	56.440	56.990	56.160	56.650	50.639	4,688
2022-10-20	57.240	57.370	56.100	56.210	50.245	6,422
2022-10-19	57.510	57.800	57.230	57.230	51.157	6,881
2022-10-18	57.000	57.500	56.840	57.290	51.211	10,854

← NewerPage 17 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.