Coca-Cola Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 91.900 | 94.100 | 91.740 | 92.410 | 92.410 | 53,960 |
| 2026-10-14 | 89.760 | 91.930 | 89.390 | 91.870 | 91.870 | 41,818 |
| 2026-10-13 | 89.630 | 90.950 | 89.120 | 90.160 | 90.160 | 49,734 |
| 2026-10-12 | 88.250 | 89.420 | 87.800 | 89.390 | 89.390 | 39,946 |
| 2026-10-09 | 87.630 | 88.330 | 86.830 | 88.330 | 88.330 | 22,926 |
| 2026-10-08 | 86.100 | 88.030 | 85.760 | 87.840 | 87.840 | 54,488 |
| 2026-10-07 | 86.370 | 87.380 | 85.640 | 86.070 | 86.070 | 46,143 |
| 2026-10-06 | 86.670 | 87.280 | 85.880 | 86.690 | 86.690 | 28,217 |
| 2026-10-05 | 85.630 | 86.490 | 85.110 | 86.290 | 86.290 | 28,436 |
| 2026-10-02 | 86.690 | 87.300 | 85.160 | 85.600 | 85.600 | 42,559 |
| 2026-10-01 | 86.250 | 86.770 | 85.700 | 85.920 | 85.920 | 30,910 |
| 2026-09-30 | 87.080 | 87.550 | 86.100 | 86.420 | 86.420 | 40,646 |
| 2026-09-29 | 87.260 | 87.800 | 86.480 | 87.000 | 87.000 | 29,668 |
| 2026-09-28 | 87.940 | 88.350 | 86.890 | 87.290 | 87.290 | 39,155 |
| 2026-09-25 | 88.320 | 88.370 | 87.571 | 87.760 | 87.760 | 20,644 |
| 2026-09-24 | 88.130 | 89.350 | 87.980 | 88.470 | 88.470 | 24,480 |
| 2026-09-23 | 88.540 | 89.180 | 87.600 | 88.091 | 88.091 | 22,506 |
| 2026-09-22 | 87.340 | 88.580 | 86.820 | 88.570 | 88.570 | 59,652 |
| 2026-09-21 | 88.210 | 88.600 | 87.520 | 87.730 | 87.730 | 24,101 |
| 2026-09-18 | 88.220 | 88.220 | 87.410 | 87.920 | 87.920 | 20,436 |
| 2026-09-17 | 88.120 | 88.360 | 87.460 | 88.080 | 88.080 | 15,727 |
| 2026-09-16 | 88.330 | 88.880 | 88.060 | 88.480 | 88.480 | 11,497 |
| 2026-09-15 | 88.820 | 89.680 | 87.760 | 88.550 | 88.550 | 25,828 |
| 2026-09-14 | 88.650 | 90.360 | 88.390 | 89.080 | 89.080 | 48,257 |
| 2026-09-11 | 88.880 | 88.880 | 87.800 | 88.430 | 87.900 | 31,330 |
| 2026-09-10 | 87.790 | 88.970 | 87.570 | 88.120 | 87.592 | 26,161 |
| 2026-09-09 | 88.400 | 88.590 | 87.660 | 88.040 | 87.512 | 34,180 |
| 2026-09-08 | 88.100 | 89.590 | 87.400 | 88.150 | 87.622 | 31,171 |
| 2026-09-04 | 88.700 | 89.430 | 87.840 | 88.000 | 87.473 | 25,817 |
| 2026-09-03 | 88.580 | 89.140 | 87.850 | 88.900 | 88.367 | 21,817 |
| 2026-09-02 | 87.910 | 88.950 | 87.710 | 88.890 | 88.357 | 48,716 |
| 2026-09-01 | 88.810 | 89.820 | 87.950 | 88.130 | 87.602 | 47,734 |
| 2026-08-28 | 89.430 | 90.040 | 89.040 | 89.780 | 89.242 | 41,415 |
| 2026-08-27 | 90.300 | 90.300 | 88.970 | 89.700 | 89.162 | 30,301 |
| 2026-08-26 | 91.990 | 92.340 | 90.350 | 90.360 | 89.818 | 41,383 |
| 2026-08-25 | 92.070 | 92.350 | 91.060 | 91.940 | 91.389 | 42,772 |
| 2026-08-24 | 91.110 | 92.490 | 90.500 | 91.850 | 91.300 | 31,164 |
| 2026-08-21 | 90.900 | 91.400 | 90.230 | 90.660 | 90.117 | 14,559 |
| 2026-08-20 | 90.350 | 91.880 | 89.680 | 91.320 | 90.773 | 21,328 |
| 2026-08-19 | 88.920 | 90.570 | 88.240 | 90.550 | 90.007 | 31,273 |
| 2026-08-18 | 69.009 | 87.460 | 69.009 | 69.009 | 68.595 | 1,127 |
| 2026-08-17 | 87.660 | 88.040 | 86.900 | 87.140 | 86.618 | 21,855 |
| 2026-08-14 | 87.600 | 87.980 | 86.806 | 87.650 | 87.125 | 16,346 |
| 2026-08-13 | 86.720 | 87.740 | 86.500 | 87.630 | 87.105 | 35,423 |
| 2026-08-12 | 86.490 | 87.290 | 85.590 | 86.910 | 86.389 | 34,613 |
| 2026-08-11 | 86.920 | 87.070 | 86.100 | 86.650 | 86.131 | 21,844 |
| 2026-08-10 | 87.000 | 87.530 | 86.400 | 87.120 | 86.598 | 53,724 |
| 2026-08-07 | 86.920 | 87.200 | 86.250 | 87.090 | 86.568 | 12,244 |
| 2026-08-06 | 87.170 | 88.000 | 86.410 | 86.690 | 86.170 | 26,068 |
| 2026-08-05 | 86.890 | 87.240 | 86.190 | 86.820 | 86.300 | 18,292 |
| 2026-08-04 | 87.050 | 87.360 | 85.140 | 86.560 | 86.041 | 31,141 |
| 2026-08-03 | 87.740 | 89.000 | 86.650 | 87.050 | 86.528 | 49,721 |
| 2026-07-31 | 88.360 | 89.864 | 86.790 | 87.710 | 87.184 | 14,853 |
| 2026-07-30 | 89.030 | 89.500 | 87.200 | 88.540 | 88.009 | 42,573 |
| 2026-07-29 | 88.620 | 90.880 | 87.350 | 88.960 | 88.427 | 60,630 |
| 2026-07-28 | 83.900 | 90.215 | 83.510 | 87.830 | 87.304 | 176,300 |
| 2026-07-27 | 82.200 | 84.110 | 81.020 | 83.920 | 83.417 | 29,563 |
| 2026-07-24 | 81.610 | 82.240 | 80.900 | 82.030 | 81.538 | 51,758 |
| 2026-07-23 | 82.240 | 82.900 | 80.700 | 81.160 | 80.674 | 53,240 |
| 2026-07-22 | 82.190 | 82.940 | 81.950 | 82.510 | 82.016 | 25,332 |
Page 1 of 3 · 123 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.5300 USD |
| 2026-06-12 | 0.5300 USD |
| 2026-03-12 | 0.5300 USD |
| 2025-11-28 | 0.5100 USD |
| 2025-09-15 | 0.5100 USD |
| 2025-06-12 | 0.5100 USD |
| 2025-03-13 | 0.5100 USD |
| 2024-11-28 | 0.4850 USD |
| 2024-09-12 | 0.4850 USD |
| 2024-06-14 | 0.4850 USD |
| 2024-03-14 | 0.4850 USD |
| 2023-11-30 | 0.4600 USD |
| 2023-09-14 | 0.4600 USD |
| 2023-06-15 | 0.4600 USD |
| 2023-03-16 | 0.4600 USD |
| 2022-11-30 | 0.4400 USD |
| 2022-09-15 | 0.4400 USD |
| 2022-06-14 | 0.4400 USD |
| 2022-03-14 | 0.4400 USD |
| 2021-11-30 | 0.4200 USD |
| 2021-09-14 | 0.4200 USD |
| 2021-06-14 | 0.4200 USD |
| 2021-03-12 | 0.4200 USD |
| 2020-11-30 | 0.4100 USD |
| 2020-09-14 | 0.4100 USD |
| 2020-06-12 | 0.4100 USD |
| 2020-03-13 | 0.4100 USD |
| 2019-11-29 | 0.4000 USD |
| 2019-09-13 | 0.4000 USD |
| 2019-06-13 | 0.4000 USD |
| 2019-03-14 | 0.4000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.