Coca-Cola Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	82.050	82.630	81.310	82.070	81.578	21,944
2026-07-20	83.610	84.240	81.300	81.400	80.912	43,084
2026-07-17	84.750	86.170	80.850	81.110	80.624	58,714
2026-07-16	82.680	84.780	82.530	84.750	84.242	41,078
2026-07-15	83.340	83.630	82.220	82.800	82.304	18,747
2026-07-14	84.170	84.610	83.200	83.280	82.781	12,209
2026-07-13	84.010	84.690	83.450	84.240	83.735	40,258
2026-07-10	82.630	83.730	82.300	83.360	82.860	33,909
2026-07-09	83.710	83.990	81.424	82.640	82.145	28,286
2026-07-08	84.240	86.591	83.530	83.980	83.477	34,431
2026-07-07	83.200	85.680	82.970	83.670	83.169	45,149
2026-07-06	83.900	84.600	82.310	83.110	82.612	59,410
2026-07-02	81.470	83.570	81.000	83.130	82.632	45,998
2026-07-01	81.260	82.070	81.100	81.180	80.694	30,265
2026-06-30	83.000	83.422	81.260	81.940	81.449	60,578
2026-06-29	82.390	83.620	81.590	82.280	81.787	46,543
2026-06-26	80.750	82.080	79.660	82.070	81.578	41,301
2026-06-25	80.260	81.390	79.859	80.170	79.690	35,650
2026-06-24	80.230	81.660	78.521	80.960	80.475	106,298
2026-06-23	79.990	81.400	79.510	80.130	79.650	88,194
2026-06-22	79.350	79.970	79.000	79.790	79.312	29,902
2026-06-18	79.910	80.100	78.740	78.970	78.497	57,808
2026-06-17	80.290	80.380	78.990	79.970	79.491	49,703
2026-06-16	80.950	81.920	80.020	80.180	79.699	82,359
2026-06-15	81.880	82.000	80.250	80.850	80.365	70,380
2026-06-12	82.400	83.584	81.870	82.420	81.926	40,228
2026-06-11	83.600	84.050	82.800	83.210	82.185	61,337
2026-06-10	81.400	83.850	80.000	83.380	82.352	75,744
2026-06-09	79.430	81.750	79.180	80.900	79.903	67,409
2026-06-08	79.420	79.920	78.300	79.520	78.540	24,107
2026-06-05	77.120	80.130	76.600	80.060	79.073	67,140
2026-06-04	79.080	80.270	77.470	77.530	76.575	38,992
2026-06-03	78.510	79.100	78.100	78.830	77.858	42,440
2026-06-02	78.860	79.240	78.240	78.350	77.384	31,802
2026-06-01	79.020	80.217	78.400	78.756	77.786	45,261
2026-05-29	80.380	80.560	79.121	79.430	78.451	36,783
2026-05-28	81.860	82.000	80.330	80.460	79.468	43,090
2026-05-27	80.620	82.510	80.300	81.980	80.970	63,394
2026-05-26	81.490	81.690	80.240	80.480	79.488	35,726
2026-05-22	81.240	82.500	80.560	81.550	80.545	21,594
2026-05-21	81.620	82.000	80.770	80.810	79.814	36,721
2026-05-20	81.900	82.580	81.500	81.940	80.930	23,392
2026-05-19	81.280	82.670	81.090	81.980	80.970	26,600
2026-05-18	80.960	81.800	80.000	81.110	80.110	20,119
2026-05-15	80.500	81.553	79.900	80.860	79.863	39,086
2026-05-14	80.250	81.081	79.800	80.590	79.597	30,027
2026-05-13	79.950	81.030	78.820	80.090	79.103	39,298
2026-05-12	78.790	80.290	78.250	79.970	78.984	26,986
2026-05-11	78.300	78.730	77.840	78.350	77.384	34,040
2026-05-08	78.590	79.200	78.340	78.480	77.513	21,147
2026-05-07	79.230	80.000	78.090	78.810	77.839	152,289
2026-05-06	78.420	82.698	77.500	79.010	78.036	39,173
2026-05-05	78.190	78.800	77.730	78.510	77.542	66,074
2026-05-01	78.760	80.000	77.780	78.210	77.246	28,248
2026-04-30	78.730	79.300	78.290	78.537	77.569	35,313
2026-04-29	78.200	79.280	77.570	78.940	77.967	28,511
2026-04-28	76.000	80.320	75.500	79.050	78.076	120,765
2026-04-27	76.520	77.230	75.860	75.990	75.053	25,208
2026-04-24	76.080	77.010	75.800	76.450	75.508	18,217
2026-04-23	74.750	76.630	74.550	76.500	75.557	50,368

← NewerPage 2 of 21 · 1,254 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.