The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	71.570	72.250	71.200	72.200	71.768	7,826
2026-07-23	72.060	72.110	71.200	71.790	71.360	6,570
2026-07-22	72.130	72.600	71.940	72.080	71.649	3,666
2026-07-21	71.820	72.120	71.400	72.010	71.579	6,910
2026-07-20	71.510	72.140	71.220	71.450	71.022	10,042
2026-07-17	74.620	75.240	72.460	72.700	72.265	17,627
2026-07-16	72.240	73.900	72.210	73.720	73.279	7,247
2026-07-15	72.830	72.970	72.100	72.600	72.166	6,747
2026-07-14	73.950	74.000	73.080	73.350	72.911	5,642
2026-07-13	73.720	74.070	73.200	73.470	73.030	6,653
2026-07-10	72.310	73.310	72.210	73.130	72.692	7,283
2026-07-09	73.020	73.190	71.580	72.170	71.738	11,611
2026-07-08	73.590	74.900	73.300	73.980	73.537	13,410
2026-07-07	72.970	74.810	72.810	74.090	73.647	14,143
2026-07-06	73.190	73.910	72.380	72.460	72.026	11,075
2026-07-03	72.940	73.130	72.390	72.650	72.215	4,675
2026-07-02	71.520	73.000	70.960	72.560	72.126	11,464
2026-07-01	71.490	71.980	71.270	71.790	71.360	15,548
2026-06-30	72.420	72.740	71.290	71.730	71.301	9,651
2026-06-29	72.170	73.070	71.760	72.680	72.245	8,132
2026-06-26	70.910	71.790	70.760	71.550	71.122	6,144
2026-06-25	70.560	71.540	70.420	70.620	70.197	13,573
2026-06-24	70.770	71.760	70.500	71.760	71.331	9,165
2026-06-23	70.300	71.320	70.180	70.390	69.969	13,517
2026-06-22	69.240	69.660	69.010	69.530	69.114	11,398
2026-06-19	69.120	69.740	68.710	69.160	68.746	1,473
2026-06-18	69.480	70.700	68.640	68.840	68.428	21,231
2026-06-17	69.120	69.240	68.180	69.240	68.826	9,184
2026-06-16	69.890	70.110	69.140	69.530	69.114	8,046
2026-06-15	70.590	70.610	69.220	69.530	69.114	15,739
2026-06-12	71.460	71.740	70.900	71.230	70.345	19,695
2026-06-11	72.330	72.940	71.930	72.580	71.679	27,448
2026-06-10	70.480	72.570	70.480	72.400	71.501	24,463
2026-06-09	68.770	70.100	68.550	70.100	69.229	15,761
2026-06-08	69.000	69.250	67.930	68.810	67.955	11,166
2026-06-05	66.500	68.690	66.320	68.690	67.837	18,824
2026-06-04	68.190	68.830	67.460	67.530	66.691	14,546
2026-06-03	67.510	68.060	67.380	67.670	66.830	6,644
2026-06-02	67.650	67.960	67.260	67.370	66.533	4,658
2026-06-01	68.180	68.220	67.500	67.630	66.790	8,720
2026-05-29	69.050	69.200	67.860	67.860	67.017	7,986
2026-05-28	70.440	70.890	69.240	69.260	68.400	13,943
2026-05-27	69.160	70.840	68.920	70.810	69.931	10,004
2026-05-26	70.090	70.180	69.070	69.360	68.499	5,684
2026-05-25	70.810	70.810	69.640	70.210	69.338	9,492
2026-05-22	69.990	70.200	69.730	69.950	69.081	6,395
2026-05-21	70.220	70.600	70.050	70.180	69.308	5,939
2026-05-20	70.620	70.930	70.390	70.630	69.753	5,131
2026-05-19	69.790	71.200	69.790	70.730	69.851	7,706
2026-05-18	69.390	69.800	69.010	69.440	68.578	9,322
2026-05-15	69.710	69.900	69.200	69.390	68.528	8,436
2026-05-14	68.460	69.150	68.460	69.050	68.192	3,095
2026-05-13	68.150	69.160	67.880	68.510	67.659	7,833
2026-05-12	67.030	67.900	66.690	67.740	66.899	10,604
2026-05-11	66.590	66.750	66.220	66.220	65.398	7,540
2026-05-08	66.800	67.210	66.550	66.790	65.960	7,427
2026-05-07	67.500	67.530	66.630	67.030	66.197	5,667
2026-05-06	66.920	67.290	66.350	67.000	66.168	8,996
2026-05-05	66.950	67.100	66.520	67.000	66.168	8,352
2026-05-04	67.110	67.190	66.420	67.190	66.355	7,890

← NewerPage 2 of 5 · 252 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.