The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 61.100 | 61.860 | 60.830 | 61.250 | 57.962 | 17,638 |
| 2024-11-21 | 59.760 | 60.540 | 59.760 | 60.480 | 57.233 | 5,434 |
| 2024-11-20 | 59.350 | 59.570 | 58.990 | 59.280 | 56.097 | 13,349 |
| 2024-11-19 | 58.620 | 58.900 | 58.270 | 58.680 | 55.530 | 13,142 |
| 2024-11-18 | 58.670 | 58.860 | 58.320 | 58.720 | 55.567 | 8,774 |
| 2024-11-15 | 59.360 | 59.360 | 58.380 | 58.480 | 55.340 | 13,595 |
| 2024-11-14 | 59.850 | 60.160 | 59.180 | 59.350 | 56.164 | 8,114 |
| 2024-11-13 | 59.720 | 59.830 | 58.900 | 59.680 | 56.476 | 8,122 |
| 2024-11-12 | 59.690 | 60.040 | 59.600 | 59.740 | 56.533 | 9,334 |
| 2024-11-11 | 59.930 | 60.180 | 59.750 | 59.810 | 56.599 | 17,911 |
| 2024-11-08 | 59.220 | 59.750 | 59.160 | 59.750 | 56.542 | 8,036 |
| 2024-11-07 | 59.450 | 59.710 | 59.100 | 59.150 | 55.974 | 10,629 |
| 2024-11-06 | 61.370 | 61.500 | 58.880 | 59.300 | 56.116 | 36,034 |
| 2024-11-05 | 59.810 | 59.980 | 59.300 | 59.630 | 56.429 | 7,885 |
| 2024-11-04 | 59.880 | 59.950 | 59.500 | 59.500 | 56.306 | 7,398 |
| 2024-11-01 | 60.730 | 60.730 | 59.750 | 60.100 | 56.873 | 12,559 |
| 2024-10-31 | 60.890 | 61.030 | 60.270 | 60.470 | 57.224 | 11,837 |
| 2024-10-30 | 60.680 | 61.250 | 60.500 | 61.180 | 57.895 | 5,284 |
| 2024-10-29 | 61.840 | 61.880 | 60.930 | 60.950 | 57.678 | 7,180 |
| 2024-10-28 | 62.110 | 62.270 | 61.600 | 61.600 | 58.293 | 6,468 |
| 2024-10-25 | 62.150 | 62.490 | 62.000 | 62.280 | 58.936 | 7,394 |
| 2024-10-24 | 63.390 | 63.390 | 62.200 | 62.200 | 58.861 | 8,718 |
| 2024-10-23 | 64.400 | 65.210 | 61.940 | 62.800 | 59.428 | 21,331 |
| 2024-10-22 | 64.340 | 64.490 | 63.570 | 64.370 | 60.914 | 7,755 |
| 2024-10-21 | 64.790 | 65.010 | 64.210 | 64.210 | 60.763 | 6,859 |
| 2024-10-18 | 64.630 | 64.820 | 64.120 | 64.790 | 61.312 | 5,175 |
| 2024-10-17 | 64.980 | 65.300 | 64.510 | 64.510 | 61.047 | 7,902 |
| 2024-10-16 | 64.820 | 65.000 | 64.080 | 64.820 | 61.340 | 5,166 |
| 2024-10-15 | 64.690 | 65.240 | 64.280 | 64.830 | 61.349 | 11,845 |
| 2024-10-14 | 63.770 | 64.140 | 63.580 | 64.090 | 60.649 | 2,359 |
| 2024-10-11 | 63.380 | 63.600 | 63.190 | 63.430 | 60.025 | 5,979 |
| 2024-10-10 | 63.770 | 63.870 | 63.350 | 63.490 | 60.081 | 3,340 |
| 2024-10-09 | 63.160 | 63.580 | 63.100 | 63.580 | 60.167 | 6,336 |
| 2024-10-08 | 62.890 | 63.190 | 62.000 | 63.160 | 59.769 | 25,155 |
| 2024-10-07 | 64.000 | 64.010 | 63.220 | 63.220 | 59.826 | 7,657 |
| 2024-10-04 | 64.070 | 64.210 | 63.550 | 63.870 | 60.441 | 5,937 |
| 2024-10-03 | 64.490 | 64.490 | 63.770 | 64.060 | 60.621 | 3,934 |
| 2024-10-02 | 64.890 | 65.040 | 63.760 | 64.120 | 60.678 | 12,635 |
| 2024-10-01 | 64.700 | 65.630 | 64.610 | 65.220 | 61.719 | 12,470 |
| 2024-09-30 | 64.240 | 64.660 | 64.200 | 64.510 | 61.047 | 6,317 |
| 2024-09-27 | 64.120 | 64.630 | 63.740 | 64.510 | 61.047 | 5,431 |
| 2024-09-26 | 64.020 | 64.250 | 63.500 | 63.770 | 60.346 | 11,634 |
| 2024-09-25 | 63.840 | 64.170 | 63.710 | 64.170 | 60.725 | 6,000 |
| 2024-09-24 | 64.410 | 64.540 | 63.400 | 63.980 | 60.545 | 8,480 |
| 2024-09-23 | 64.200 | 64.830 | 64.000 | 64.730 | 61.255 | 5,954 |
| 2024-09-20 | 63.310 | 63.750 | 63.160 | 63.750 | 60.327 | 5,929 |
| 2024-09-19 | 64.460 | 64.600 | 63.500 | 63.500 | 60.091 | 8,300 |
| 2024-09-18 | 64.680 | 64.940 | 64.400 | 64.770 | 61.293 | 3,234 |
| 2024-09-17 | 64.970 | 65.040 | 64.620 | 64.940 | 61.454 | 2,227 |
| 2024-09-16 | 64.250 | 64.850 | 64.160 | 64.480 | 61.018 | 6,000 |
| 2024-09-13 | 64.000 | 64.220 | 63.640 | 64.220 | 60.772 | 6,206 |
| 2024-09-12 | 64.390 | 64.740 | 64.140 | 64.330 | 60.477 | 5,469 |
| 2024-09-11 | 64.580 | 65.160 | 64.160 | 64.250 | 60.402 | 10,497 |
| 2024-09-10 | 65.000 | 65.600 | 64.850 | 65.330 | 61.417 | 4,968 |
| 2024-09-09 | 64.550 | 65.440 | 64.100 | 65.440 | 61.520 | 5,041 |
| 2024-09-06 | 64.020 | 64.680 | 63.300 | 64.270 | 60.420 | 11,078 |
| 2024-09-05 | 65.650 | 65.650 | 64.400 | 64.400 | 60.543 | 6,871 |
| 2024-09-04 | 65.970 | 66.500 | 65.530 | 65.790 | 61.849 | 6,361 |
| 2024-09-03 | 65.500 | 66.100 | 65.350 | 66.040 | 62.084 | 10,182 |
| 2024-09-02 | 65.520 | 65.570 | 64.670 | 64.830 | 60.947 | 12,048 |
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.