The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	65.030	66.020	64.860	65.970	64.707	35,879
2026-02-03	63.470	65.240	63.430	65.230	63.981	18,012
2026-02-02	63.380	63.720	63.000	63.350	62.137	27,138
2026-01-30	61.380	62.190	61.380	62.150	60.960	3,927
2026-01-29	61.000	62.000	60.980	61.690	60.509	7,659
2026-01-28	61.040	61.500	60.910	61.410	60.234	5,715
2026-01-27	61.170	61.240	60.670	61.210	60.038	7,825
2026-01-26	61.370	61.650	61.270	61.430	60.254	15,886
2026-01-23	61.230	61.450	61.070	61.330	60.155	3,158
2026-01-22	61.390	61.510	61.100	61.230	60.057	5,046
2026-01-21	61.020	61.580	60.540	60.770	59.606	21,013
2026-01-20	60.230	60.410	59.540	60.400	59.243	35,870
2026-01-19	60.290	60.850	60.200	60.310	59.155	11,634
2026-01-16	60.810	60.820	60.350	60.640	59.479	12,786
2026-01-15	61.350	61.630	61.120	61.360	60.185	11,363
2026-01-14	60.990	61.380	60.900	61.300	60.126	6,650
2026-01-13	60.420	60.800	60.000	60.610	59.449	9,310
2026-01-12	60.290	60.750	60.200	60.550	59.390	8,205
2026-01-09	59.460	60.300	59.320	60.040	58.890	12,877
2026-01-08	57.880	59.300	57.860	59.250	58.115	18,312
2026-01-07	58.290	58.330	57.770	57.900	56.791	10,845
2026-01-06	57.960	58.310	57.950	58.200	57.085	11,360
2026-01-05	58.990	59.170	58.190	58.280	57.164	23,703
2026-01-02	59.800	59.800	58.900	59.010	57.880	28,201
2025-12-30	59.540	59.650	59.460	59.630	58.488	2,457
2025-12-29	59.530	59.780	59.310	59.720	58.576	4,965
2025-12-23	59.710	59.810	59.250	59.490	58.351	8,488
2025-12-22	59.870	59.870	59.270	59.560	58.419	7,011
2025-12-19	60.120	60.310	59.800	60.260	59.106	5,220
2025-12-18	60.220	60.350	59.830	60.100	58.949	6,936
2025-12-17	60.090	60.340	59.900	60.130	58.978	8,087
2025-12-16	60.580	60.580	59.840	60.080	58.929	3,693
2025-12-15	60.130	60.600	59.970	60.270	59.116	23,669
2025-12-12	59.000	59.660	58.860	59.630	58.488	12,083
2025-12-11	60.250	60.250	58.920	59.030	57.899	10,140
2025-12-10	60.420	60.480	60.130	60.230	59.077	7,212
2025-12-09	60.560	60.670	60.300	60.430	59.273	3,910
2025-12-08	60.140	60.410	59.700	60.310	59.155	7,920
2025-12-05	60.500	60.710	60.350	60.580	59.420	5,738
2025-12-04	60.810	61.140	60.600	60.640	59.479	9,950
2025-12-03	60.810	61.160	60.520	60.860	59.694	6,081
2025-12-02	61.950	62.040	60.940	61.220	60.048	7,998
2025-12-01	62.940	62.940	62.050	62.160	60.970	15,370
2025-11-28	63.010	63.270	62.770	63.120	61.476	10,161
2025-11-27	62.650	62.960	62.650	62.900	61.262	6,619
2025-11-26	62.580	63.090	62.560	62.740	61.106	10,424
2025-11-25	62.650	63.060	62.500	62.570	60.940	6,111
2025-11-24	63.400	63.520	62.180	62.440	60.814	18,527
2025-11-21	61.580	63.550	61.580	63.150	61.505	13,732
2025-11-20	61.540	61.640	61.320	61.620	60.015	6,683
2025-11-19	61.120	61.580	61.120	61.480	59.879	9,326
2025-11-18	60.940	61.420	60.820	61.070	59.479	13,162
2025-11-17	61.220	61.600	61.110	61.280	59.684	9,147
2025-11-14	61.120	61.510	60.870	60.870	59.284	15,261
2025-11-13	61.520	61.660	61.150	61.220	59.625	7,320
2025-11-12	61.600	62.000	61.520	61.860	60.249	21,962
2025-11-11	60.790	61.500	60.790	61.450	59.849	10,547
2025-11-10	60.550	60.780	60.170	60.360	58.788	20,923
2025-11-07	60.170	61.180	59.780	61.050	59.460	11,481
2025-11-06	59.630	59.740	58.990	59.710	58.155	17,848

← NewerPage 4 of 5 · 253 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.