The Coca-Cola Company historical data
| 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 |
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.