See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.74▲ 1.64%
← CCC3.XETRA stock page

The Coca-Cola Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-1048.70549.25048.70549.15042.73838,811
2021-11-0948.53548.81548.46048.59042.25119,781
2021-11-0849.00549.22548.63048.64042.2959,589
2021-11-0548.90549.56048.82549.24042.81718,760
2021-11-0448.71049.00048.46549.00042.60815,047
2021-11-0348.59548.60048.25048.43042.1129,433
2021-11-0248.53548.70048.36048.57542.23817,010
2021-11-0148.73548.94548.36048.51042.18214,969
2021-10-2947.85048.72047.83048.71042.35611,150
2021-10-2848.04548.14047.75047.81041.57318,318
2021-10-2747.04548.57546.88547.69041.46953,093
2021-10-2646.97546.97546.74046.90540.7866,599
2021-10-2546.84046.91046.54046.68040.59110,218
2021-10-2246.78046.87546.48046.53040.46014,808
2021-10-2146.80546.99546.64546.78040.6776,740
← NewerPage 22 of 22 · 1,275 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.4714 USD
2026-06-150.4714 USD
2026-03-130.4714 USD
2025-12-010.4537 USD
2025-09-150.4537 USD
2025-06-130.4537 USD
2025-03-140.4537 USD
2024-11-290.4314 USD
2024-09-130.4314 USD
2024-06-140.4314 USD
2024-03-140.4314 USD
2023-11-300.4092 USD
2023-09-140.4092 USD
2023-06-150.4092 USD
2023-03-160.4092 USD
2022-11-300.3914 USD
2022-09-150.3914 USD
2022-06-140.3914 USD
2022-03-140.3914 USD
2021-11-300.3736 USD
2021-09-140.3736 USD
2021-06-140.3736 USD
2021-03-120.3736 USD
2020-11-300.3647 USD
2020-09-140.3647 USD
2020-06-120.3647 USD
2020-03-130.3647 USD
2019-11-290.3558 USD
2019-09-130.3558 USD
2019-06-130.3558 USD
2019-03-140.3558 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.