The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 67.110 | 67.190 | 66.420 | 67.190 | 66.355 | 7,890 |
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.