The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 63.310 | 63.510 | 63.140 | 63.280 | 60.719 | 2,955 |
| 2025-05-20 | 63.880 | 64.130 | 63.710 | 63.880 | 61.294 | 5,831 |
| 2025-05-19 | 64.620 | 64.620 | 63.840 | 63.950 | 61.362 | 14,023 |
| 2025-05-16 | 63.740 | 64.290 | 63.740 | 64.210 | 61.611 | 8,876 |
| 2025-05-15 | 61.700 | 63.330 | 61.700 | 63.330 | 60.767 | 15,856 |
| 2025-05-14 | 61.510 | 61.800 | 61.130 | 61.480 | 58.991 | 23,879 |
| 2025-05-13 | 62.710 | 62.820 | 61.790 | 61.810 | 59.308 | 12,111 |
| 2025-05-12 | 62.610 | 63.440 | 61.830 | 62.400 | 59.874 | 17,857 |
| 2025-05-09 | 63.470 | 63.490 | 62.880 | 62.970 | 60.421 | 10,117 |
| 2025-05-08 | 64.450 | 64.460 | 63.540 | 63.920 | 61.333 | 7,575 |
| 2025-05-07 | 63.390 | 63.550 | 63.120 | 63.540 | 60.968 | 3,520 |
| 2025-05-06 | 63.060 | 63.540 | 62.800 | 63.040 | 60.488 | 13,909 |
| 2025-05-05 | 63.410 | 63.410 | 62.600 | 63.150 | 60.594 | 11,793 |
| 2025-05-02 | 63.800 | 63.800 | 62.640 | 62.980 | 60.431 | 16,468 |
| 2025-04-30 | 63.620 | 64.570 | 63.130 | 63.810 | 61.227 | 19,231 |
| 2025-04-29 | 63.480 | 64.000 | 61.760 | 63.360 | 60.795 | 10,129 |
| 2025-04-28 | 63.170 | 63.600 | 62.700 | 63.150 | 60.594 | 5,801 |
| 2025-04-25 | 64.260 | 64.260 | 62.640 | 62.640 | 60.105 | 5,875 |
| 2025-04-24 | 64.320 | 64.670 | 63.820 | 64.420 | 61.812 | 7,723 |
| 2025-04-23 | 64.980 | 65.160 | 63.960 | 64.160 | 61.563 | 12,155 |
| 2025-04-22 | 63.750 | 64.750 | 63.130 | 64.750 | 62.129 | 24,550 |
| 2025-04-17 | 63.060 | 64.170 | 62.980 | 64.030 | 61.438 | 3,547 |
| 2025-04-16 | 63.500 | 63.990 | 63.230 | 63.860 | 61.275 | 6,454 |
| 2025-04-15 | 64.230 | 64.230 | 63.690 | 63.690 | 61.112 | 17,148 |
| 2025-04-14 | 63.000 | 63.560 | 62.640 | 63.410 | 60.843 | 5,330 |
| 2025-04-11 | 62.720 | 62.890 | 61.950 | 62.430 | 59.903 | 11,378 |
| 2025-04-10 | 64.240 | 64.240 | 62.200 | 62.200 | 59.682 | 12,693 |
| 2025-04-09 | 62.000 | 62.360 | 60.890 | 61.180 | 58.704 | 20,384 |
| 2025-04-08 | 62.680 | 64.210 | 62.550 | 63.930 | 61.342 | 35,172 |
| 2025-04-07 | 60.500 | 63.000 | 59.510 | 62.230 | 59.711 | 94,419 |
| 2025-04-04 | 65.880 | 66.810 | 64.540 | 64.540 | 61.928 | 24,360 |
| 2025-04-03 | 64.430 | 66.640 | 63.840 | 66.520 | 63.827 | 27,745 |
| 2025-04-02 | 66.690 | 66.800 | 66.160 | 66.180 | 63.501 | 13,062 |
| 2025-04-01 | 66.510 | 66.600 | 65.930 | 66.400 | 63.712 | 12,409 |
| 2025-03-31 | 64.800 | 66.490 | 64.400 | 66.400 | 63.712 | 25,190 |
| 2025-03-28 | 65.470 | 65.850 | 65.370 | 65.370 | 62.724 | 2,523 |
| 2025-03-27 | 65.090 | 65.710 | 64.810 | 65.380 | 62.734 | 9,120 |
| 2025-03-26 | 63.710 | 64.700 | 63.710 | 64.590 | 61.976 | 5,687 |
| 2025-03-25 | 63.870 | 64.030 | 63.440 | 63.590 | 61.016 | 3,602 |
| 2025-03-24 | 63.400 | 63.800 | 63.160 | 63.780 | 61.198 | 9,416 |
| 2025-03-21 | 64.120 | 64.380 | 63.420 | 63.570 | 60.997 | 5,470 |
| 2025-03-20 | 63.760 | 64.460 | 63.570 | 64.040 | 61.448 | 3,864 |
| 2025-03-19 | 63.690 | 63.740 | 62.900 | 63.450 | 60.882 | 19,401 |
| 2025-03-18 | 64.190 | 64.410 | 63.820 | 63.880 | 61.294 | 5,360 |
| 2025-03-17 | 63.620 | 64.200 | 63.200 | 63.860 | 61.275 | 12,860 |
| 2025-03-14 | 63.730 | 63.800 | 62.820 | 63.340 | 60.776 | 9,904 |
| 2025-03-13 | 64.500 | 65.000 | 63.810 | 63.960 | 60.945 | 6,997 |
| 2025-03-12 | 65.050 | 65.220 | 63.940 | 64.310 | 61.279 | 11,144 |
| 2025-03-11 | 65.600 | 65.980 | 64.740 | 64.940 | 61.879 | 14,408 |
| 2025-03-10 | 65.560 | 67.500 | 65.560 | 67.210 | 64.042 | 10,449 |
| 2025-03-07 | 65.210 | 65.830 | 64.120 | 65.830 | 62.727 | 10,862 |
| 2025-03-06 | 64.750 | 65.130 | 64.050 | 64.650 | 61.603 | 25,910 |
| 2025-03-05 | 65.900 | 65.900 | 64.570 | 65.260 | 62.184 | 21,332 |
| 2025-03-04 | 68.850 | 69.000 | 67.780 | 67.780 | 64.585 | 28,228 |
| 2025-03-03 | 68.500 | 68.500 | 66.560 | 68.250 | 65.033 | 19,260 |
| 2025-02-28 | 68.170 | 68.720 | 67.770 | 68.010 | 64.804 | 13,049 |
| 2025-02-27 | 67.490 | 68.690 | 67.230 | 68.590 | 65.357 | 19,655 |
| 2025-02-26 | 67.910 | 68.080 | 67.200 | 67.340 | 64.166 | 6,822 |
| 2025-02-25 | 67.320 | 68.290 | 67.130 | 68.290 | 65.071 | 9,568 |
| 2025-02-24 | 68.150 | 68.340 | 67.690 | 67.810 | 64.614 | 8,840 |
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.