The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	60.890	62.990	60.340	61.950	55.026	18,500
2022-07-25	60.350	60.860	60.000	60.840	54.040	9,242
2022-07-22	60.090	60.520	60.060	60.330	53.587	6,845
2022-07-21	60.390	60.600	59.690	59.860	53.170	7,383
2022-07-20	60.990	61.300	60.600	60.660	53.880	9,308
2022-07-19	60.890	61.020	60.070	61.020	54.200	11,070
2022-07-18	61.980	62.060	61.070	61.410	54.547	6,962
2022-07-15	62.190	62.500	61.750	61.910	54.991	7,090
2022-07-14	62.060	62.190	61.390	61.620	54.733	11,850
2022-07-13	62.590	62.690	61.600	61.840	54.929	7,879
2022-07-12	62.640	63.060	62.340	62.490	55.506	12,012
2022-07-11	62.100	63.000	62.100	62.420	55.444	7,219
2022-07-08	61.890	62.200	61.660	61.940	55.017	8,499
2022-07-07	62.420	62.460	62.010	62.180	55.231	7,244
2022-07-06	61.590	62.900	61.520	62.420	55.444	12,475
2022-07-05	61.740	62.480	60.980	61.040	54.218	15,017
2022-07-04	61.990	61.990	60.850	61.690	54.795	4,320
2022-07-01	60.210	61.350	59.870	61.230	54.387	10,904
2022-06-30	59.720	60.140	59.450	59.870	53.179	10,994
2022-06-29	59.340	60.200	59.160	60.110	53.392	6,734
2022-06-28	59.840	60.450	59.330	59.790	53.108	19,987
2022-06-27	59.790	59.930	59.310	59.320	52.690	14,755
2022-06-24	58.790	59.400	58.750	59.100	52.495	5,593
2022-06-23	57.900	58.630	57.590	58.540	51.997	6,282
2022-06-22	57.420	57.630	57.100	57.620	51.180	14,341
2022-06-21	56.990	57.080	56.000	57.080	50.701	7,743
2022-06-20	56.500	57.000	56.240	56.700	50.363	2,172
2022-06-17	56.540	57.300	56.170	57.300	50.896	7,473
2022-06-16	57.060	57.090	55.780	56.240	49.954	18,638
2022-06-15	56.860	58.060	56.480	57.040	50.665	10,437
2022-06-14	58.710	58.890	56.350	56.520	50.203	10,223
2022-06-13	58.020	59.380	57.500	59.350	52.377	19,953
2022-06-10	58.040	58.720	57.500	58.620	51.733	11,421
2022-06-09	58.790	59.180	58.600	58.710	51.812	4,494
2022-06-08	59.080	59.190	58.360	58.720	51.821	7,139
2022-06-07	58.560	58.930	58.370	58.670	51.777	10,118
2022-06-06	58.970	59.460	58.630	59.060	52.121	4,415
2022-06-03	59.440	59.500	58.800	58.840	51.927	11,679
2022-06-02	59.290	59.300	58.090	58.640	51.750	4,710
2022-06-01	59.490	59.510	58.250	58.760	51.856	15,765
2022-05-31	60.270	60.300	58.910	59.310	52.342	9,981
2022-05-30	60.410	60.650	60.010	60.270	53.189	7,969
2022-05-27	60.000	60.350	59.610	60.350	53.259	9,288
2022-05-26	59.920	60.770	59.690	60.460	53.356	7,501
2022-05-25	59.990	60.350	59.000	60.120	53.056	75,546
2022-05-24	58.110	59.220	58.110	58.880	51.962	14,096
2022-05-23	58.110	59.050	57.320	58.980	52.050	16,599
2022-05-20	56.830	57.380	56.570	56.880	50.197	27,490
2022-05-19	58.450	58.570	56.700	56.830	50.153	30,028
2022-05-18	62.470	62.630	59.720	59.910	52.871	11,701
2022-05-17	63.340	63.440	61.750	62.120	54.821	18,669
2022-05-16	63.000	63.520	62.880	63.510	56.048	9,490
2022-05-13	62.220	62.650	61.860	62.650	55.289	20,807
2022-05-12	60.860	61.800	60.860	61.060	53.886	12,662
2022-05-11	60.820	61.720	60.600	61.640	54.398	18,817
2022-05-10	61.490	61.860	61.230	61.330	54.124	13,176
2022-05-09	61.400	61.540	60.670	61.250	54.054	22,104
2022-05-06	61.450	61.660	60.500	61.300	54.098	18,877
2022-05-05	61.380	61.540	61.000	61.450	54.230	8,120
2022-05-04	60.200	60.330	59.790	60.330	53.242	33,962

← NewerPage 19 of 22 · 1,280 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.