The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	53.990	54.000	53.020	53.540	46.911	15,546
2022-02-03	53.910	54.250	53.440	53.970	47.288	17,046
2022-02-02	53.760	54.130	53.400	53.940	47.262	12,630
2022-02-01	54.240	54.340	53.490	53.590	46.955	14,079
2022-01-31	54.540	54.550	53.790	54.100	47.402	10,343
2022-01-28	53.790	53.790	52.980	53.690	47.043	12,987
2022-01-27	52.830	54.620	52.740	54.410	47.674	17,462
2022-01-26	52.960	53.500	52.720	53.270	46.675	17,137
2022-01-25	52.710	52.980	52.180	52.550	46.044	19,834
2022-01-24	53.480	53.600	52.380	52.380	45.895	40,139
2022-01-21	53.510	54.000	53.310	53.640	46.999	10,313
2022-01-20	53.940	54.100	53.650	54.090	47.393	8,233
2022-01-19	53.290	53.820	53.250	53.690	47.043	15,342
2022-01-18	53.780	53.890	53.270	53.810	47.148	13,904
2022-01-17	53.850	54.000	53.670	54.000	47.314	7,561
2022-01-14	53.290	53.320	52.750	53.270	46.675	8,836
2022-01-13	52.850	53.240	52.700	52.930	46.377	6,825
2022-01-12	53.270	53.300	52.750	52.790	46.254	11,025
2022-01-11	53.490	53.540	52.680	52.750	46.219	14,182
2022-01-10	53.500	53.820	53.150	53.360	46.754	12,633
2022-01-07	53.660	53.660	53.070	53.300	46.701	15,135
2022-01-06	53.680	54.000	53.510	53.720	47.069	19,706
2022-01-05	53.320	53.910	53.030	53.850	47.183	20,473
2022-01-04	52.580	53.510	52.440	53.400	46.789	28,639
2022-01-03	52.470	52.480	51.720	51.900	45.474	34,192
2021-12-30	52.260	52.320	51.960	52.150	45.694	4,257
2021-12-29	52.190	52.280	51.720	51.850	45.431	8,623
2021-12-28	51.800	52.120	51.580	52.090	45.641	6,732
2021-12-27	51.490	51.740	51.310	51.730	45.326	13,441
2021-12-23	51.450	51.720	51.250	51.520	45.142	7,450
2021-12-22	51.380	51.380	50.880	51.180	44.844	9,186
2021-12-21	51.050	51.300	51.000	51.170	44.835	8,635
2021-12-20	50.710	51.130	50.280	50.820	44.528	25,509
2021-12-17	51.890	52.280	51.610	52.000	45.562	15,694
2021-12-16	51.490	51.950	51.060	51.900	45.474	14,324
2021-12-15	51.350	51.720	51.220	51.690	45.290	15,855
2021-12-14	51.440	51.500	50.770	51.420	45.054	16,864
2021-12-13	50.200	51.180	50.200	50.900	44.598	32,464
2021-12-10	48.745	49.385	48.505	49.350	43.240	4,812
2021-12-09	48.500	48.670	48.325	48.450	42.452	4,391
2021-12-08	49.105	49.115	48.170	48.215	42.246	14,250
2021-12-07	48.875	49.140	48.810	49.080	43.004	14,078
2021-12-06	47.695	48.795	47.395	48.770	42.732	16,986
2021-12-03	46.995	47.305	46.835	47.080	41.251	10,314
2021-12-02	46.540	46.910	46.220	46.775	40.984	23,121
2021-12-01	46.635	47.200	46.560	47.200	41.356	54,933
2021-11-30	47.555	47.555	46.800	47.100	41.269	59,433
2021-11-29	47.975	48.220	47.805	48.185	41.899	52,364
2021-11-26	48.600	48.600	47.445	47.465	41.273	97,341
2021-11-25	49.325	50.000	49.325	49.600	43.130	22,828
2021-11-24	49.625	49.920	49.270	49.295	42.864	12,002
2021-11-23	49.345	49.620	48.940	49.510	43.051	10,113
2021-11-22	48.995	49.585	48.890	49.555	43.090	9,141
2021-11-19	49.110	49.130	48.605	48.730	42.373	36,677
2021-11-18	49.380	49.535	48.680	48.730	42.373	13,082
2021-11-17	49.655	49.795	49.195	49.340	42.903	6,513
2021-11-16	49.905	50.100	49.700	49.885	43.377	10,598
2021-11-15	49.465	49.600	49.240	49.545	43.082	10,845
2021-11-12	49.455	49.750	49.455	49.720	43.234	12,027
2021-11-11	49.505	49.550	49.335	49.440	42.990	7,759

← NewerPage 21 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.