The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	66.890	68.380	66.720	68.220	65.004	6,534
2025-02-20	67.100	67.120	66.440	66.500	63.366	9,121
2025-02-19	66.030	67.200	65.920	67.180	64.014	12,910
2025-02-18	65.700	66.000	65.140	65.940	62.832	11,299
2025-02-17	66.200	66.200	64.780	65.870	62.765	12,697
2025-02-14	65.980	66.600	65.940	66.280	63.156	21,856
2025-02-13	65.990	67.000	65.910	66.110	62.994	31,255
2025-02-12	64.800	65.760	64.590	65.570	62.479	36,832
2025-02-11	62.510	65.540	62.480	64.480	61.441	32,483
2025-02-10	61.990	62.330	61.760	62.140	59.211	16,580
2025-02-07	61.000	61.750	60.860	61.730	58.820	3,816
2025-02-06	60.960	61.460	60.850	60.870	58.001	11,974
2025-02-05	60.270	60.490	60.100	60.450	57.601	3,478
2025-02-04	61.520	61.520	60.160	60.170	57.334	9,520
2025-02-03	61.980	61.980	60.880	61.620	58.716	16,824
2025-01-31	61.500	61.880	61.240	61.270	58.382	17,603
2025-01-30	60.480	61.270	60.410	60.900	58.030	23,276
2025-01-29	59.830	60.650	59.550	60.650	57.791	4,415
2025-01-28	61.000	61.260	60.640	60.830	57.963	21,268
2025-01-27	59.040	60.260	59.040	60.260	57.420	14,195
2025-01-24	58.940	59.010	58.480	58.680	55.914	26,925
2025-01-23	59.500	59.630	58.990	59.350	56.553	8,244
2025-01-22	60.120	60.120	59.190	59.670	56.857	10,123
2025-01-21	60.800	60.880	60.470	60.470	57.620	12,136
2025-01-20	61.200	61.230	60.620	60.620	57.763	7,355
2025-01-17	60.410	60.830	60.310	60.760	57.896	9,448
2025-01-16	60.050	60.250	59.640	59.870	57.048	9,005
2025-01-15	60.310	60.550	60.000	60.320	57.477	10,903
2025-01-14	60.280	60.320	59.810	59.940	57.115	6,815
2025-01-13	59.670	60.160	59.550	60.060	57.229	11,455
2025-01-10	59.740	60.270	59.310	59.460	56.657	247,110
2025-01-09	59.350	60.000	59.350	60.000	57.172	4,337
2025-01-08	58.980	59.630	58.860	59.570	56.762	12,299
2025-01-07	58.520	59.510	58.470	58.970	56.190	19,713
2025-01-06	59.910	59.910	58.800	58.830	56.057	9,782
2025-01-03	60.310	60.350	60.000	60.200	57.363	8,793
2025-01-02	60.360	60.810	60.200	60.590	57.734	9,498
2024-12-30	59.780	60.000	59.660	59.770	56.953	4,263
2024-12-27	60.190	60.390	59.710	60.060	57.229	3,625
2024-12-23	60.180	60.260	59.450	59.520	56.715	5,853
2024-12-20	60.160	60.440	59.800	60.440	57.591	8,571
2024-12-19	60.690	60.690	60.160	60.610	57.753	11,632
2024-12-18	60.410	60.690	59.880	60.690	57.829	5,096
2024-12-17	59.690	60.440	59.350	60.330	57.486	10,063
2024-12-16	60.180	60.890	60.050	60.280	57.439	11,824
2024-12-13	61.150	61.150	60.220	60.680	57.820	7,719
2024-12-12	59.800	60.900	59.710	60.740	57.877	14,776
2024-12-11	59.990	60.500	59.600	60.450	57.601	13,858
2024-12-10	59.380	59.640	58.800	59.540	56.734	15,802
2024-12-09	59.240	59.420	58.550	59.010	56.229	8,000
2024-12-06	59.590	59.950	59.320	59.430	56.629	14,809
2024-12-05	59.250	59.320	58.470	58.990	56.210	8,745
2024-12-04	60.580	60.580	59.410	59.450	56.648	9,617
2024-12-03	60.750	60.750	59.970	60.480	57.629	8,980
2024-12-02	61.410	61.510	60.480	60.790	57.925	13,598
2024-11-29	60.960	60.960	60.540	60.840	57.972	11,014
2024-11-28	61.470	62.000	61.000	61.540	58.236	13,621
2024-11-27	61.580	61.680	61.270	61.370	58.075	18,980
2024-11-26	61.580	61.580	61.100	61.450	58.151	6,511
2024-11-25	61.320	61.500	60.930	61.110	57.829	7,861

← NewerPage 8 of 22 · 1,278 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.