The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	60.330	60.620	59.520	60.390	53.295	22,896
2022-05-02	61.690	62.000	60.430	60.530	53.418	13,136
2022-04-29	62.770	62.800	61.690	61.970	54.689	9,803
2022-04-28	62.690	62.990	61.290	62.390	55.060	47,450
2022-04-27	61.390	62.510	61.240	62.490	55.148	10,247
2022-04-26	61.740	62.090	61.360	61.750	54.495	16,146
2022-04-25	60.490	62.530	59.760	60.830	53.683	42,439
2022-04-22	61.340	61.430	60.850	60.950	53.789	6,306
2022-04-21	60.790	61.740	60.310	61.630	54.389	10,784
2022-04-20	60.140	60.790	59.940	60.660	53.533	8,149
2022-04-19	60.030	60.110	59.410	60.110	53.048	21,391
2022-04-14	59.490	60.720	59.210	60.720	53.586	9,906
2022-04-13	59.820	59.950	59.400	59.490	52.500	9,455
2022-04-12	58.790	59.500	58.320	59.490	52.500	9,801
2022-04-11	58.510	59.010	58.290	58.810	51.900	19,407
2022-04-08	58.370	58.790	58.250	58.690	51.794	15,999
2022-04-07	57.610	58.000	57.610	57.980	51.168	7,863
2022-04-06	57.280	57.960	56.920	57.960	51.150	9,053
2022-04-05	57.070	57.760	56.790	57.760	50.974	12,794
2022-04-04	57.120	57.210	56.250	56.700	50.038	12,644
2022-04-01	56.910	56.910	56.160	56.330	49.712	17,058
2022-03-31	55.790	56.350	55.650	56.060	49.473	6,047
2022-03-30	55.750	56.120	55.280	55.530	49.006	8,857
2022-03-29	56.290	56.470	55.750	55.880	49.315	8,618
2022-03-28	55.960	56.250	55.810	55.940	49.367	12,668
2022-03-25	55.390	55.910	55.170	55.670	49.129	9,084
2022-03-24	55.290	55.330	54.920	55.070	48.600	8,967
2022-03-23	55.010	55.540	54.560	54.630	48.211	9,493
2022-03-22	55.300	55.360	54.500	54.900	48.450	14,226
2022-03-21	54.360	55.210	54.250	54.670	48.247	11,760
2022-03-18	54.200	54.610	54.010	54.180	47.814	7,216
2022-03-17	53.780	53.990	53.600	53.990	47.647	18,181
2022-03-16	54.560	54.880	53.790	53.920	47.585	30,503
2022-03-15	53.060	54.500	52.890	54.390	48.000	20,786
2022-03-14	53.290	53.780	52.720	53.500	47.214	28,661
2022-03-11	52.760	53.720	52.290	53.520	46.894	19,991
2022-03-10	53.440	53.500	52.310	52.310	45.834	40,254
2022-03-09	54.290	54.490	51.880	53.510	46.885	22,166
2022-03-08	55.660	56.430	54.340	54.590	47.831	42,501
2022-03-07	56.780	57.160	56.050	56.330	49.356	70,343
2022-03-04	56.670	57.020	56.030	56.780	49.750	23,660
2022-03-03	56.180	56.750	56.010	56.490	49.496	115,278
2022-03-02	55.730	56.710	55.650	56.470	49.479	10,399
2022-03-01	55.840	56.180	55.330	55.810	48.900	19,433
2022-02-28	55.510	55.900	54.880	55.320	48.471	18,516
2022-02-25	53.890	55.330	53.380	55.320	48.471	12,844
2022-02-24	53.300	54.390	53.260	53.430	46.815	76,035
2022-02-23	55.190	55.390	54.390	54.400	47.665	18,173
2022-02-22	53.510	55.210	53.510	55.020	48.208	57,582
2022-02-21	55.110	55.300	54.690	54.820	48.033	16,160
2022-02-18	54.610	55.170	54.340	55.090	48.270	27,291
2022-02-17	53.600	53.700	53.210	53.550	46.920	10,063
2022-02-16	53.540	53.760	53.360	53.400	46.789	10,157
2022-02-15	53.790	54.430	53.600	54.010	47.323	15,002
2022-02-14	53.190	53.430	52.490	52.730	46.202	36,411
2022-02-11	54.160	54.200	53.320	53.450	46.833	10,910
2022-02-10	53.410	54.820	52.300	54.050	47.358	62,882
2022-02-09	54.540	54.600	53.560	53.660	47.017	18,410
2022-02-08	54.090	54.560	53.940	54.390	47.656	24,257
2022-02-07	53.390	53.630	53.200	53.560	46.929	13,615

← NewerPage 20 of 22 · 1,275 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.