The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	67.420	67.630	66.860	66.900	66.069	3,753
2026-04-29	66.950	67.730	66.550	67.230	66.395	11,570
2026-04-28	64.760	68.500	64.680	68.270	67.422	38,317
2026-04-27	65.320	65.440	64.700	64.760	63.956	9,303
2026-04-24	65.140	65.680	64.790	65.510	64.696	7,449
2026-04-23	63.970	65.320	63.830	65.150	64.341	16,118
2026-04-22	63.750	64.310	63.650	64.000	63.205	11,745
2026-04-21	64.230	64.300	63.490	63.680	62.889	7,577
2026-04-20	64.420	64.720	64.310	64.520	63.719	12,649
2026-04-17	64.040	64.280	63.290	64.260	63.462	7,332
2026-04-16	64.030	64.400	63.640	64.010	63.215	6,157
2026-04-15	64.760	64.810	63.450	63.740	62.948	8,311
2026-04-14	64.860	64.960	64.410	64.720	63.916	9,782
2026-04-13	66.280	66.370	65.000	65.030	64.222	2,978
2026-04-10	66.770	67.000	66.170	66.370	65.546	4,081
2026-04-09	66.250	66.520	65.600	66.500	65.674	4,694
2026-04-08	65.800	65.800	64.800	65.650	64.835	6,123
2026-04-07	66.900	67.040	65.910	65.910	65.091	3,763
2026-04-02	66.010	66.650	65.990	66.380	65.556	1,803
2026-04-01	66.330	66.330	65.000	65.560	64.746	12,404
2026-03-31	66.620	66.840	65.630	65.820	65.002	2,844
2026-03-30	65.820	67.220	65.700	67.050	66.217	5,277
2026-03-27	65.000	65.790	64.840	65.770	64.953	4,102
2026-03-26	65.130	65.380	64.930	65.250	64.440	1,765
2026-03-25	64.790	65.210	64.000	65.170	64.361	5,754
2026-03-24	64.750	65.250	64.350	65.120	64.311	6,088
2026-03-23	64.650	65.550	64.240	64.890	64.084	9,574
2026-03-20	65.330	65.760	64.810	64.840	64.035	8,114
2026-03-19	66.380	66.570	65.640	65.830	65.012	2,954
2026-03-18	67.480	67.500	66.180	66.570	65.743	4,380
2026-03-17	67.770	67.850	67.170	67.790	66.948	1,717
2026-03-16	67.760	68.220	67.520	67.860	67.017	9,800
2026-03-13	67.440	68.100	67.290	68.030	67.185	15,033
2026-03-12	66.980	67.790	66.850	67.670	66.374	4,966
2026-03-11	67.250	67.250	66.130	66.940	65.658	6,852
2026-03-10	66.860	67.190	66.290	67.040	65.756	5,991
2026-03-09	66.260	66.880	66.260	66.750	65.472	3,899
2026-03-06	66.490	66.750	66.060	66.200	64.932	8,086
2026-03-05	67.400	67.400	66.580	66.800	65.521	5,931
2026-03-04	68.240	68.400	66.840	67.120	65.835	8,719
2026-03-03	68.520	69.060	67.910	67.940	66.639	13,726
2026-03-02	69.500	69.520	68.870	69.020	67.698	21,385
2026-02-27	68.300	69.030	67.900	68.890	67.571	3,305
2026-02-26	68.090	68.500	67.900	68.050	66.747	8,755
2026-02-25	68.240	68.480	67.500	68.100	66.796	9,658
2026-02-24	68.200	68.770	67.990	68.420	67.110	18,041
2026-02-23	67.400	68.150	67.320	68.150	66.845	16,750
2026-02-20	67.210	67.480	66.940	67.410	66.119	6,926
2026-02-19	67.180	67.670	66.850	66.880	65.599	9,413
2026-02-18	67.140	67.500	67.050	67.210	65.923	6,639
2026-02-17	66.460	67.250	66.420	66.710	65.432	9,944
2026-02-16	66.500	66.600	66.270	66.320	65.050	2,816
2026-02-13	66.440	66.720	65.930	66.590	65.315	11,301
2026-02-12	66.320	67.670	66.020	67.600	66.305	68,127
2026-02-11	64.490	66.310	64.450	66.310	65.040	11,398
2026-02-10	65.470	65.700	62.540	64.180	62.951	38,131
2026-02-09	66.430	66.670	65.430	65.430	64.177	13,093
2026-02-06	66.550	66.840	66.000	66.490	65.217	18,649
2026-02-05	65.280	66.730	65.270	66.100	64.834	19,305
2026-02-04	65.030	66.020	64.860	65.970	64.707	35,879

← NewerPage 3 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.