The Coca-Cola Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	48.705	49.250	48.705	49.150	42.738	38,811
2021-11-09	48.535	48.815	48.460	48.590	42.251	19,781
2021-11-08	49.005	49.225	48.630	48.640	42.295	9,589
2021-11-05	48.905	49.560	48.825	49.240	42.817	18,760
2021-11-04	48.710	49.000	48.465	49.000	42.608	15,047
2021-11-03	48.595	48.600	48.250	48.430	42.112	9,433
2021-11-02	48.535	48.700	48.360	48.575	42.238	17,010
2021-11-01	48.735	48.945	48.360	48.510	42.182	14,969
2021-10-29	47.850	48.720	47.830	48.710	42.356	11,150
2021-10-28	48.045	48.140	47.750	47.810	41.573	18,318
2021-10-27	47.045	48.575	46.885	47.690	41.469	53,093
2021-10-26	46.975	46.975	46.740	46.905	40.786	6,599
2021-10-25	46.840	46.910	46.540	46.680	40.591	10,218
2021-10-22	46.780	46.875	46.480	46.530	40.460	14,808
2021-10-21	46.805	46.995	46.645	46.780	40.677	6,740
2021-10-20	46.505	46.940	46.480	46.900	40.782	5,349
2021-10-19	46.495	46.500	46.205	46.305	40.264	10,040
2021-10-18	47.090	47.100	46.465	46.775	40.673	14,654
2021-10-15	47.145	47.315	47.030	47.030	40.895	7,440
2021-10-14	46.965	47.215	46.760	47.195	41.038	8,845

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

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