The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	56.970	57.430	56.580	57.040	50.987	14,922
2022-10-14	57.310	57.750	56.910	57.090	51.032	6,645
2022-10-13	56.990	57.300	55.780	56.490	50.496	7,844
2022-10-12	56.400	57.850	56.230	57.330	51.246	9,027
2022-10-11	56.370	56.670	55.760	56.460	50.469	4,116
2022-10-10	55.990	56.620	55.870	56.150	50.192	8,247
2022-10-07	56.250	56.490	55.880	55.960	50.022	13,056
2022-10-06	56.940	57.120	56.390	56.630	50.621	7,356
2022-10-05	56.840	57.250	56.370	56.740	50.719	13,837
2022-10-04	58.010	58.010	57.220	57.360	51.273	12,437
2022-10-03	57.490	58.020	57.110	57.560	51.452	15,101
2022-09-30	57.810	58.590	57.690	58.080	51.917	6,922
2022-09-29	58.680	58.850	57.790	57.790	51.658	8,380
2022-09-28	58.690	59.210	58.100	58.410	52.212	33,766
2022-09-27	60.250	60.580	59.620	59.620	53.293	6,069
2022-09-26	60.470	60.660	60.150	60.360	53.955	6,335
2022-09-23	60.530	60.780	60.150	60.410	54.000	7,870
2022-09-22	60.160	60.630	60.160	60.460	54.044	4,857
2022-09-21	60.210	61.220	60.210	61.040	54.563	4,174
2022-09-20	59.950	60.060	59.620	59.720	53.383	6,419
2022-09-19	59.800	59.800	59.050	59.520	53.204	12,363
2022-09-16	59.400	59.870	59.290	59.290	52.998	5,847
2022-09-15	60.900	60.900	59.820	59.990	53.624	7,225
2022-09-14	60.850	61.000	60.520	60.600	53.827	8,539
2022-09-13	62.040	62.040	61.350	61.350	54.493	7,834
2022-09-12	61.690	61.960	61.210	61.960	55.035	14,973
2022-09-09	62.090	62.170	61.520	62.070	55.133	4,453
2022-09-08	62.590	62.700	61.760	62.490	55.506	8,076
2022-09-07	61.710	62.300	61.600	62.270	55.311	9,650
2022-09-06	61.880	62.450	61.500	62.150	55.204	25,476
2022-09-05	62.000	62.060	61.600	61.900	54.982	4,508
2022-09-02	62.060	62.630	61.850	62.300	55.337	5,850
2022-09-01	61.500	62.380	61.150	62.380	55.408	9,655
2022-08-31	62.490	62.490	61.840	62.000	55.071	4,984
2022-08-30	63.050	63.110	62.200	62.490	55.506	5,291
2022-08-29	63.310	63.500	62.400	62.820	55.799	8,766
2022-08-26	65.050	65.070	63.590	63.930	56.785	6,513
2022-08-25	64.530	64.760	64.380	64.390	57.194	9,031
2022-08-24	64.700	65.000	64.260	64.660	57.433	12,245
2022-08-23	64.610	64.910	63.780	64.290	57.105	5,870
2022-08-22	64.750	65.160	64.650	65.120	57.842	8,488
2022-08-19	64.510	65.100	64.290	64.950	57.691	7,586
2022-08-18	63.890	64.200	63.570	64.160	56.989	5,062
2022-08-17	63.990	64.060	63.620	63.910	56.767	8,794
2022-08-16	63.330	63.860	63.320	63.720	56.599	26,693
2022-08-15	62.290	63.040	62.090	62.990	55.950	6,934
2022-08-12	61.580	61.810	61.180	61.770	54.866	4,702
2022-08-11	61.970	61.970	61.480	61.780	54.875	6,518
2022-08-10	61.690	62.070	61.220	61.370	54.511	12,294
2022-08-09	61.800	62.000	61.460	61.800	54.893	9,493
2022-08-08	62.640	62.640	61.760	61.870	54.955	11,352
2022-08-05	62.130	62.710	61.720	61.970	55.044	8,597
2022-08-04	62.900	62.970	61.760	61.820	54.911	10,735
2022-08-03	62.810	63.070	62.380	62.910	55.879	2,564
2022-08-02	62.870	63.100	62.630	62.720	55.710	6,520
2022-08-01	63.010	63.290	62.350	63.100	56.048	11,749
2022-07-29	62.680	63.060	62.420	62.630	55.630	10,753
2022-07-28	61.760	62.650	61.700	62.550	55.559	7,052
2022-07-27	62.850	62.850	61.210	61.530	54.653	11,236
2022-07-26	60.890	62.990	60.340	61.950	55.026	18,500

← NewerPage 18 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.