The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	59.710	59.940	59.510	59.700	58.145	13,022
2025-11-04	59.040	59.830	59.000	59.690	58.135	15,278
2025-11-03	59.890	60.030	58.740	59.050	57.512	17,193
2025-10-31	59.460	59.730	58.850	59.730	58.174	6,150
2025-10-30	59.060	59.850	58.810	59.670	58.116	52,801
2025-10-29	60.180	60.260	58.560	58.560	57.035	77,276
2025-10-28	60.250	60.750	60.010	60.560	58.983	24,399
2025-10-27	59.890	59.910	59.540	59.700	58.145	13,184
2025-10-24	60.160	60.300	60.000	60.090	58.525	8,526
2025-10-23	60.980	61.090	60.220	60.290	58.720	7,400
2025-10-22	61.200	61.590	60.850	61.570	59.966	11,729
2025-10-21	58.880	61.240	58.760	60.880	59.294	54,006
2025-10-20	58.860	58.860	58.350	58.610	57.083	8,412
2025-10-17	57.540	58.500	57.540	58.460	56.937	8,017
2025-10-16	57.580	58.400	57.500	58.400	56.879	6,567
2025-10-15	58.100	58.250	57.800	57.810	56.304	6,709
2025-10-14	57.770	58.100	57.690	57.700	56.197	20,751
2025-10-13	57.570	57.790	57.100	57.590	56.090	14,388
2025-10-10	57.300	57.890	57.270	57.830	56.324	12,315
2025-10-09	57.100	57.670	56.800	57.670	56.168	18,806
2025-10-08	57.730	57.730	56.910	56.990	55.506	8,512
2025-10-07	56.620	57.360	56.500	57.360	55.866	17,640
2025-10-06	57.280	57.350	56.310	56.310	54.843	14,020
2025-10-03	56.400	56.780	56.300	56.720	55.243	6,344
2025-10-02	56.880	56.920	56.400	56.610	55.135	10,251
2025-10-01	56.540	56.900	56.430	56.850	55.369	15,875
2025-09-30	56.270	56.680	56.200	56.680	55.204	8,737
2025-09-29	56.120	56.340	55.670	56.250	54.785	9,657
2025-09-26	56.610	56.720	56.360	56.360	54.892	6,093
2025-09-25	56.710	57.230	56.620	56.760	55.282	12,034
2025-09-24	56.720	56.770	56.320	56.650	55.174	10,221
2025-09-23	56.350	56.360	55.870	56.030	54.571	6,351
2025-09-22	56.490	56.690	56.190	56.440	54.970	6,253
2025-09-19	56.730	56.820	56.250	56.360	54.892	10,998
2025-09-18	56.790	57.010	56.480	56.790	55.311	23,106
2025-09-17	56.110	56.600	55.990	56.600	55.126	8,065
2025-09-16	56.320	56.350	55.830	55.940	54.483	24,845
2025-09-15	57.010	57.130	56.380	56.380	54.911	20,571
2025-09-12	58.000	58.000	57.410	57.470	55.541	7,527
2025-09-11	57.910	58.250	57.810	58.030	56.082	13,703
2025-09-10	57.820	58.110	57.400	57.530	55.599	6,596
2025-09-09	57.520	58.000	57.330	57.860	55.918	21,241
2025-09-08	58.170	58.260	57.270	57.270	55.348	21,632
2025-09-05	58.690	58.750	57.930	58.200	56.246	21,882
2025-09-04	59.050	59.650	59.050	59.140	57.155	19,130
2025-09-03	59.160	59.300	58.650	59.060	57.077	3,603
2025-09-02	59.020	59.720	58.500	59.010	57.029	15,469
2025-09-01	59.390	59.480	58.900	59.480	57.483	8,963
2025-08-29	58.730	59.040	58.610	58.760	56.787	18,804
2025-08-28	59.240	59.320	58.530	58.710	56.739	8,834
2025-08-27	59.360	59.520	59.070	59.110	57.126	4,375
2025-08-26	59.440	59.560	58.950	59.050	57.068	24,255
2025-08-25	59.910	60.060	59.340	59.420	57.425	8,685
2025-08-22	60.890	61.170	59.710	59.890	57.880	7,266
2025-08-21	60.690	61.000	60.380	60.840	58.798	29,302
2025-08-20	60.110	61.400	60.100	60.670	58.633	9,966
2025-08-19	59.390	60.000	59.260	59.890	57.880	11,200
2025-08-18	59.730	60.000	59.600	59.640	57.638	3,465
2025-08-15	59.760	59.910	59.450	59.700	57.696	18,706
2025-08-14	60.140	60.570	59.840	59.920	57.909	4,528

← NewerPage 5 of 22 · 1,275 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.