The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 81.940 | 83.220 | 81.940 | 83.220 | 83.220 | 7,391 |
| 2026-10-15 | 82.600 | 83.820 | 82.440 | 82.940 | 82.940 | 11,512 |
| 2026-10-14 | 80.490 | 82.310 | 80.490 | 82.310 | 82.310 | 16,751 |
| 2026-10-13 | 80.620 | 81.180 | 80.160 | 80.670 | 80.670 | 5,236 |
| 2026-10-12 | 78.720 | 79.800 | 78.670 | 79.640 | 79.640 | 5,956 |
| 2026-10-09 | 77.880 | 78.670 | 77.880 | 78.620 | 78.620 | 2,654 |
| 2026-10-08 | 76.860 | 77.740 | 76.730 | 77.740 | 77.740 | 5,494 |
| 2026-10-07 | 76.850 | 77.670 | 76.850 | 77.250 | 77.250 | 6,645 |
| 2026-10-06 | 77.200 | 77.400 | 76.700 | 77.270 | 77.270 | 3,899 |
| 2026-10-05 | 76.560 | 77.000 | 76.170 | 76.860 | 76.860 | 5,229 |
| 2026-10-02 | 76.730 | 76.970 | 75.680 | 75.900 | 75.900 | 4,880 |
| 2026-10-01 | 76.160 | 76.940 | 75.930 | 76.940 | 76.940 | 9,441 |
| 2026-09-30 | 76.660 | 76.990 | 76.480 | 76.610 | 76.610 | 2,358 |
| 2026-09-29 | 76.930 | 76.930 | 76.320 | 76.760 | 76.760 | 4,412 |
| 2026-09-28 | 77.570 | 77.700 | 76.500 | 76.550 | 76.550 | 4,944 |
| 2026-09-25 | 77.450 | 77.560 | 76.820 | 77.080 | 77.080 | 934 |
| 2026-09-24 | 77.550 | 78.550 | 77.500 | 78.070 | 78.070 | 2,933 |
| 2026-09-23 | 77.740 | 78.000 | 77.360 | 77.450 | 77.450 | 4,844 |
| 2026-09-22 | 76.440 | 77.290 | 76.300 | 77.070 | 77.070 | 6,222 |
| 2026-09-21 | 76.840 | 76.940 | 76.300 | 76.570 | 76.570 | 2,070 |
| 2026-09-18 | 76.730 | 76.800 | 76.240 | 76.630 | 76.630 | 5,890 |
| 2026-09-17 | 76.700 | 76.860 | 76.400 | 76.590 | 76.590 | 1,204 |
| 2026-09-16 | 76.900 | 76.900 | 76.480 | 76.660 | 76.660 | 2,839 |
| 2026-09-15 | 76.960 | 77.020 | 76.300 | 76.730 | 76.730 | 3,321 |
| 2026-09-14 | 76.700 | 78.290 | 76.700 | 77.060 | 77.060 | 4,218 |
| 2026-09-11 | 75.880 | 76.330 | 75.700 | 75.850 | 75.396 | 2,682 |
| 2026-09-10 | 75.570 | 76.390 | 75.430 | 76.010 | 75.555 | 4,885 |
| 2026-09-09 | 75.910 | 76.090 | 75.410 | 75.580 | 75.128 | 3,022 |
| 2026-09-08 | 75.650 | 75.980 | 75.300 | 75.690 | 75.237 | 6,102 |
| 2026-09-07 | 76.110 | 76.320 | 75.910 | 76.100 | 75.645 | 4,397 |
| 2026-09-04 | 76.440 | 76.900 | 76.170 | 76.210 | 75.754 | 11,469 |
| 2026-09-03 | 76.230 | 76.570 | 75.650 | 76.570 | 76.112 | 6,708 |
| 2026-09-02 | 76.250 | 76.500 | 75.770 | 76.500 | 76.042 | 5,329 |
| 2026-09-01 | 76.590 | 77.400 | 76.250 | 76.270 | 75.814 | 6,484 |
| 2026-08-31 | 77.330 | 77.370 | 76.820 | 76.830 | 76.370 | 3,792 |
| 2026-08-28 | 77.010 | 77.230 | 76.600 | 77.230 | 76.768 | 6,646 |
| 2026-08-27 | 77.030 | 77.130 | 76.580 | 77.080 | 76.619 | 4,124 |
| 2026-08-26 | 78.610 | 79.000 | 77.610 | 77.730 | 77.265 | 4,886 |
| 2026-08-25 | 78.930 | 78.990 | 78.370 | 78.450 | 77.981 | 4,050 |
| 2026-08-24 | 78.320 | 79.110 | 78.200 | 78.810 | 78.338 | 18,184 |
| 2026-08-21 | 77.370 | 77.850 | 77.270 | 77.440 | 76.977 | 3,864 |
| 2026-08-20 | 77.090 | 78.300 | 76.880 | 78.280 | 77.812 | 11,336 |
| 2026-08-19 | 76.960 | 77.330 | 76.130 | 76.770 | 76.311 | 13,158 |
| 2026-08-18 | 75.420 | 76.710 | 75.350 | 76.610 | 76.152 | 9,134 |
| 2026-08-17 | 75.640 | 75.810 | 75.090 | 75.230 | 74.780 | 5,018 |
| 2026-08-14 | 75.840 | 75.940 | 75.430 | 75.870 | 75.416 | 2,586 |
| 2026-08-13 | 75.370 | 76.010 | 75.240 | 75.810 | 75.356 | 7,343 |
| 2026-08-12 | 75.000 | 75.240 | 74.230 | 75.240 | 74.790 | 3,876 |
| 2026-08-11 | 75.420 | 75.420 | 74.600 | 74.940 | 74.492 | 7,728 |
| 2026-08-10 | 75.380 | 75.740 | 74.900 | 75.720 | 75.267 | 9,967 |
| 2026-08-07 | 75.510 | 75.510 | 74.550 | 75.190 | 74.740 | 7,403 |
| 2026-08-06 | 75.510 | 76.170 | 75.190 | 75.190 | 74.740 | 11,219 |
| 2026-08-05 | 75.170 | 75.450 | 74.780 | 75.020 | 74.571 | 4,384 |
| 2026-08-04 | 75.560 | 75.560 | 74.200 | 74.830 | 74.382 | 7,610 |
| 2026-08-03 | 76.070 | 76.800 | 75.380 | 75.550 | 75.098 | 8,400 |
| 2026-07-31 | 76.850 | 76.860 | 75.570 | 76.340 | 75.883 | 13,221 |
| 2026-07-30 | 77.880 | 78.080 | 75.780 | 76.460 | 76.002 | 16,866 |
| 2026-07-29 | 77.880 | 79.680 | 77.050 | 79.370 | 78.895 | 33,562 |
| 2026-07-28 | 73.990 | 79.140 | 73.990 | 78.260 | 77.792 | 38,224 |
| 2026-07-27 | 72.060 | 73.770 | 71.850 | 73.720 | 73.279 | 16,338 |
Page 1 of 5 · 252 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.