Coca-Cola Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 68.270 | 68.830 | 68.180 | 68.750 | 64.563 | 11,644 |
| 2024-08-13 | 68.010 | 68.620 | 68.010 | 68.400 | 64.234 | 22,878 |
| 2024-08-12 | 68.510 | 68.930 | 67.830 | 68.000 | 63.859 | 21,350 |
| 2024-08-09 | 67.300 | 68.771 | 67.300 | 68.500 | 64.328 | 14,791 |
| 2024-08-08 | 69.000 | 69.000 | 67.910 | 68.700 | 64.516 | 19,593 |
| 2024-08-07 | 68.000 | 69.180 | 67.830 | 69.000 | 64.798 | 14,817 |
| 2024-08-06 | 68.180 | 68.840 | 67.825 | 68.700 | 64.516 | 26,249 |
| 2024-08-05 | 69.140 | 69.530 | 64.000 | 68.250 | 64.093 | 54,900 |
| 2024-08-02 | 68.000 | 69.650 | 67.600 | 67.900 | 63.765 | 33,957 |
| 2024-08-01 | 69.600 | 69.600 | 66.680 | 67.150 | 63.060 | 26,559 |
| 2024-07-31 | 67.580 | 67.610 | 66.770 | 66.950 | 62.873 | 22,182 |
| 2024-07-30 | 66.495 | 67.830 | 66.000 | 67.200 | 63.107 | 39,969 |
| 2024-07-29 | 66.940 | 67.000 | 66.400 | 66.650 | 62.591 | 22,117 |
| 2024-07-26 | 66.030 | 67.080 | 66.020 | 66.800 | 62.732 | 20,311 |
| 2024-07-25 | 66.065 | 66.880 | 65.981 | 66.400 | 62.356 | 36,610 |
| 2024-07-24 | 64.960 | 65.771 | 64.865 | 65.200 | 61.229 | 18,535 |
| 2024-07-23 | 64.710 | 65.975 | 63.820 | 65.350 | 61.370 | 12,428 |
| 2024-07-22 | 65.270 | 65.280 | 60.000 | 64.500 | 60.572 | 49,143 |
| 2024-07-19 | 65.590 | 65.640 | 64.820 | 65.350 | 61.370 | 45,060 |
| 2024-07-18 | 65.200 | 65.800 | 64.744 | 65.800 | 61.793 | 36,099 |
| 2024-07-17 | 64.170 | 65.389 | 64.170 | 64.850 | 60.900 | 43,546 |
| 2024-07-16 | 63.880 | 64.170 | 63.409 | 63.950 | 60.055 | 20,371 |
| 2024-07-15 | 63.550 | 63.900 | 63.500 | 63.600 | 59.727 | 32,286 |
| 2024-07-12 | 63.190 | 64.110 | 63.190 | 63.800 | 59.914 | 39,667 |
| 2024-07-11 | 62.660 | 63.449 | 62.400 | 63.100 | 59.257 | 59,153 |
| 2024-07-10 | 62.810 | 62.840 | 62.294 | 62.500 | 58.694 | 154,860 |
| 2024-07-09 | 63.140 | 63.225 | 62.592 | 62.800 | 58.975 | 27,074 |
| 2024-07-08 | 63.810 | 63.841 | 61.850 | 61.850 | 58.083 | 17,644 |
| 2024-07-05 | 63.360 | 63.470 | 63.000 | 63.150 | 59.304 | 14,727 |
| 2024-07-04 | 63.450 | 63.450 | 63.450 | 63.450 | 59.586 | 61 |
| 2024-07-03 | 63.180 | 63.670 | 62.970 | 63.450 | 59.586 | 27,759 |
| 2024-07-02 | 60.800 | 63.378 | 60.800 | 63.150 | 59.304 | 33,976 |
| 2024-07-01 | 63.760 | 64.300 | 63.329 | 63.450 | 59.586 | 14,168 |
| 2024-06-28 | 63.900 | 64.060 | 63.570 | 63.700 | 59.820 | 63,901 |
| 2024-06-27 | 64.110 | 64.275 | 63.721 | 63.850 | 59.961 | 15,791 |
| 2024-06-26 | 63.375 | 64.051 | 63.240 | 63.900 | 60.008 | 33,907 |
| 2024-06-25 | 63.920 | 64.050 | 63.510 | 63.650 | 59.774 | 47,254 |
| 2024-06-24 | 62.780 | 64.030 | 62.770 | 63.750 | 59.867 | 185,976 |
| 2024-06-21 | 62.160 | 63.090 | 62.160 | 62.700 | 58.881 | 24,717 |
| 2024-06-20 | 63.000 | 63.470 | 61.950 | 62.150 | 58.365 | 35,604 |
| 2024-06-19 | 62.700 | 62.700 | 62.700 | 62.700 | 58.881 | 61 |
| 2024-06-18 | 62.490 | 62.816 | 62.430 | 62.600 | 58.787 | 38,737 |
| 2024-06-17 | 62.320 | 62.769 | 62.221 | 62.600 | 58.787 | 19,058 |
| 2024-06-14 | 62.200 | 62.681 | 62.096 | 62.550 | 58.741 | 206,310 |
| 2024-06-13 | 62.920 | 63.250 | 62.451 | 63.250 | 58.942 | 588,058 |
| 2024-06-12 | 63.550 | 63.660 | 62.680 | 63.250 | 58.942 | 622,711 |
| 2024-06-11 | 63.520 | 63.680 | 63.070 | 63.250 | 58.942 | 18,405 |
| 2024-06-10 | 63.970 | 63.990 | 63.250 | 63.250 | 58.942 | 22,964 |
| 2024-06-07 | 64.065 | 64.220 | 63.250 | 63.250 | 58.942 | 40,974 |
| 2024-06-06 | 63.870 | 64.360 | 63.250 | 63.250 | 58.942 | 28,734 |
| 2024-06-05 | 63.926 | 64.900 | 63.370 | 64.900 | 60.480 | 20,200 |
| 2024-06-04 | 62.930 | 63.940 | 62.930 | 63.450 | 59.129 | 171,827 |
| 2024-06-03 | 62.820 | 63.100 | 62.459 | 62.750 | 58.476 | 32,771 |
| 2024-05-31 | 61.945 | 62.350 | 61.700 | 62.100 | 57.871 | 45,019 |
| 2024-05-30 | 61.830 | 62.010 | 61.600 | 61.850 | 57.638 | 22,598 |
| 2024-05-29 | 61.810 | 61.810 | 61.070 | 61.550 | 57.358 | 25,808 |
| 2024-05-28 | 61.990 | 62.300 | 61.400 | 62.300 | 58.057 | 16,533 |
| 2024-05-24 | 62.270 | 62.390 | 62.010 | 62.300 | 58.057 | 13,985 |
| 2024-05-23 | 63.000 | 63.000 | 62.190 | 62.700 | 58.430 | 16,248 |
| 2024-05-22 | 62.770 | 62.970 | 62.650 | 62.850 | 58.570 | 16,693 |
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.