Coca-Cola Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 62.800 | 62.890 | 62.448 | 62.600 | 58.337 | 26,145 |
| 2024-05-20 | 62.917 | 63.010 | 62.500 | 62.950 | 58.663 | 14,810 |
| 2024-05-17 | 63.320 | 63.520 | 62.945 | 63.250 | 58.942 | 11,618 |
| 2024-05-16 | 63.200 | 63.720 | 63.078 | 63.650 | 59.315 | 9,698 |
| 2024-05-15 | 63.200 | 63.380 | 63.000 | 63.250 | 58.942 | 28,189 |
| 2024-05-14 | 63.600 | 63.760 | 62.800 | 63.200 | 58.896 | 20,906 |
| 2024-05-13 | 63.230 | 63.620 | 63.190 | 63.200 | 58.896 | 27,995 |
| 2024-05-10 | 63.200 | 63.360 | 62.810 | 63.200 | 58.896 | 8,958 |
| 2024-05-09 | 62.800 | 63.135 | 62.800 | 62.800 | 58.523 | 6,445 |
| 2024-05-08 | 62.700 | 63.500 | 62.490 | 63.500 | 59.175 | 11,380 |
| 2024-05-07 | 62.310 | 62.820 | 62.260 | 62.400 | 58.150 | 22,209 |
| 2024-05-03 | 62.000 | 62.175 | 61.150 | 61.150 | 56.985 | 17,837 |
| 2024-05-02 | 62.160 | 62.400 | 61.700 | 62.200 | 57.964 | 46,121 |
| 2024-05-01 | 61.670 | 62.350 | 61.220 | 62.350 | 58.104 | 18,916 |
| 2024-04-30 | 61.950 | 63.169 | 61.430 | 61.600 | 57.405 | 26,234 |
| 2024-04-29 | 61.560 | 62.000 | 60.900 | 60.900 | 56.752 | 30,892 |
| 2024-04-26 | 61.600 | 61.930 | 61.400 | 61.700 | 57.498 | 2,902,312 |
| 2024-04-25 | 61.900 | 62.570 | 60.500 | 61.600 | 57.405 | 26,731 |
| 2024-04-24 | 60.500 | 61.480 | 59.850 | 60.900 | 56.752 | 39,340 |
| 2024-04-23 | 60.410 | 61.100 | 60.145 | 61.100 | 56.939 | 19,401 |
| 2024-04-22 | 60.050 | 60.609 | 59.735 | 60.100 | 56.007 | 20,598 |
| 2024-04-19 | 58.690 | 59.750 | 58.690 | 59.550 | 55.494 | 120,263 |
| 2024-04-18 | 58.511 | 58.850 | 58.510 | 58.800 | 54.795 | 75,245 |
| 2024-04-17 | 58.300 | 58.481 | 58.070 | 58.150 | 54.190 | 12,310 |
| 2024-04-16 | 58.400 | 58.400 | 57.940 | 58.250 | 54.283 | 17,110 |
| 2024-04-15 | 59.050 | 59.050 | 58.245 | 58.550 | 54.563 | 38,671 |
| 2024-04-12 | 59.100 | 59.160 | 58.130 | 58.600 | 54.609 | 26,468 |
| 2024-04-11 | 58.900 | 59.330 | 58.790 | 58.850 | 54.842 | 21,816 |
| 2024-04-10 | 59.679 | 59.679 | 58.690 | 58.850 | 54.842 | 28,646 |
| 2024-04-09 | 59.370 | 59.482 | 59.140 | 59.250 | 55.215 | 13,404 |
| 2024-04-08 | 59.650 | 59.740 | 59.081 | 59.250 | 55.215 | 36,388 |
| 2024-04-05 | 59.205 | 59.680 | 58.920 | 59.650 | 55.588 | 23,991 |
| 2024-04-04 | 59.990 | 60.112 | 59.600 | 59.850 | 55.774 | 18,493 |
| 2024-04-03 | 60.160 | 60.359 | 59.865 | 60.250 | 56.147 | 19,604 |
| 2024-04-02 | 60.356 | 60.729 | 60.000 | 60.000 | 55.914 | 29,857 |
| 2024-03-28 | 60.920 | 61.260 | 60.910 | 61.100 | 56.939 | 14,793 |
| 2024-03-27 | 60.640 | 61.430 | 60.640 | 60.950 | 56.799 | 23,845 |
| 2024-03-26 | 60.450 | 60.710 | 60.380 | 60.600 | 56.473 | 33,077 |
| 2024-03-25 | 60.500 | 60.706 | 60.120 | 60.250 | 56.147 | 30,231 |
| 2024-03-22 | 60.560 | 60.783 | 60.450 | 60.550 | 56.426 | 184,906 |
| 2024-03-21 | 60.488 | 60.990 | 60.340 | 60.750 | 56.613 | 31,351 |
| 2024-03-20 | 60.170 | 60.819 | 60.170 | 60.425 | 56.310 | 1,970,278 |
| 2024-03-19 | 60.337 | 60.350 | 60.079 | 60.275 | 56.170 | 2,100,341 |
| 2024-03-18 | 59.905 | 60.400 | 59.806 | 60.300 | 56.193 | 28,210 |
| 2024-03-15 | 60.493 | 60.530 | 59.800 | 60.100 | 56.007 | 32,411 |
| 2024-03-14 | 60.615 | 60.790 | 60.415 | 60.750 | 56.613 | 32,887 |
| 2024-03-13 | 60.868 | 61.189 | 59.400 | 59.400 | 54.903 | 22,026 |
| 2024-03-12 | 60.240 | 60.750 | 59.400 | 59.400 | 54.903 | 2,137,213 |
| 2024-03-11 | 59.550 | 60.230 | 59.400 | 59.400 | 54.903 | 40,989 |
| 2024-03-08 | 59.260 | 59.780 | 58.970 | 59.400 | 54.903 | 17,184 |
| 2024-03-07 | 59.700 | 59.720 | 59.230 | 59.400 | 54.903 | 17,565 |
| 2024-03-06 | 59.685 | 59.981 | 59.500 | 59.750 | 55.226 | 24,375 |
| 2024-03-05 | 59.995 | 60.110 | 59.530 | 59.725 | 55.203 | 27,277 |
| 2024-03-04 | 59.450 | 59.935 | 59.220 | 59.750 | 55.226 | 15,576 |
| 2024-03-01 | 59.901 | 59.960 | 59.340 | 59.550 | 55.041 | 24,332 |
| 2024-02-29 | 60.360 | 60.630 | 59.900 | 60.225 | 55.665 | 262,890 |
| 2024-02-28 | 60.340 | 60.490 | 60.060 | 60.250 | 55.688 | 1,953,774 |
| 2024-02-27 | 60.555 | 60.780 | 60.300 | 60.475 | 55.896 | 2,316,751 |
| 2024-02-26 | 61.150 | 61.275 | 60.720 | 61.200 | 56.566 | 18,819 |
| 2024-02-23 | 61.159 | 61.595 | 61.005 | 61.200 | 56.566 | 28,906 |
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.