The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	60.570	60.570	59.950	60.290	58.266	4,655
2025-08-12	61.090	61.090	60.170	60.200	58.179	6,431
2025-08-11	60.610	60.720	60.330	60.500	58.469	5,941
2025-08-08	60.300	60.770	60.230	60.400	58.372	4,322
2025-08-07	59.640	60.400	59.380	60.120	58.102	17,088
2025-08-06	59.600	59.770	59.100	59.670	57.667	4,490
2025-08-05	59.610	60.130	59.550	59.720	57.715	5,215
2025-08-04	59.620	59.740	59.090	59.340	57.348	20,604
2025-08-01	59.560	59.700	59.050	59.580	57.580	19,095
2025-07-31	59.880	59.950	59.600	59.620	57.619	9,143
2025-07-30	60.060	60.370	59.900	60.230	58.208	21,260
2025-07-29	59.110	60.000	58.950	59.950	57.938	8,057
2025-07-28	59.140	59.320	58.890	59.110	57.126	8,803
2025-07-25	58.860	59.020	58.620	58.650	56.681	11,709
2025-07-24	58.750	59.080	58.750	59.080	57.097	5,614
2025-07-23	59.300	59.590	58.500	58.610	56.643	17,193
2025-07-22	60.350	60.530	58.800	59.230	57.242	17,672
2025-07-21	60.210	60.390	59.790	59.840	57.831	19,130
2025-07-18	60.990	60.990	60.320	60.360	58.334	4,862
2025-07-17	60.000	60.500	59.780	60.280	58.256	12,477
2025-07-16	59.760	60.010	58.950	59.090	57.106	8,315
2025-07-15	59.590	59.720	59.300	59.650	57.648	9,797
2025-07-14	59.930	59.950	59.500	59.700	57.696	5,126
2025-07-11	59.590	59.870	59.290	59.690	57.686	4,023
2025-07-10	59.490	59.620	59.200	59.550	57.551	3,244
2025-07-09	60.010	60.210	59.080	59.240	57.251	8,587
2025-07-08	60.440	60.600	59.800	60.010	57.996	3,054
2025-07-07	61.100	61.100	60.360	60.660	58.624	12,032
2025-07-04	60.740	60.950	60.400	60.490	58.459	4,702
2025-07-03	60.240	60.540	59.900	60.540	58.508	4,441
2025-07-02	61.730	61.730	60.160	60.320	58.295	9,894
2025-07-01	60.300	61.550	59.850	61.250	59.194	11,895
2025-06-30	60.000	60.330	59.770	59.930	57.918	6,535
2025-06-27	59.550	59.930	59.250	59.870	57.860	7,480
2025-06-26	60.010	60.010	59.110	59.290	57.300	11,492
2025-06-25	60.480	60.640	59.940	60.020	58.005	8,205
2025-06-24	60.480	60.480	60.000	60.260	58.237	14,754
2025-06-23	59.920	60.630	59.870	60.090	58.073	7,044
2025-06-20	60.370	60.370	59.940	60.360	58.334	3,085
2025-06-19	60.510	61.500	60.200	60.430	58.401	3,781
2025-06-18	60.610	60.890	60.160	60.160	58.140	6,000
2025-06-17	61.030	61.140	60.600	61.080	59.030	6,323
2025-06-16	61.550	61.600	60.720	60.790	58.749	12,432
2025-06-13	62.120	62.480	61.830	61.920	59.841	5,197
2025-06-12	62.510	62.980	62.010	62.090	59.577	3,164
2025-06-11	63.330	63.550	62.570	62.630	60.095	5,978
2025-06-10	62.720	63.250	62.720	63.250	60.690	6,268
2025-06-09	62.580	62.750	62.360	62.570	60.037	7,857
2025-06-06	62.230	62.620	62.140	62.470	59.941	3,418
2025-06-05	62.600	62.620	61.800	62.110	59.596	4,695
2025-06-04	62.340	62.680	62.170	62.490	59.961	5,747
2025-06-03	62.950	63.200	61.940	62.210	59.692	5,930
2025-06-02	63.580	63.580	62.470	62.600	60.066	9,564
2025-05-30	62.890	63.760	62.890	63.400	60.834	8,352
2025-05-29	63.380	63.380	62.220	62.410	59.884	11,806
2025-05-28	63.650	63.700	63.110	63.110	60.556	5,364
2025-05-27	63.400	63.500	63.000	63.280	60.719	4,854
2025-05-26	63.240	63.980	63.140	63.980	61.390	2,165
2025-05-23	63.060	63.500	62.460	63.250	60.690	12,542
2025-05-22	63.350	63.730	62.970	62.990	60.440	4,411

← NewerPage 6 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.