Coca-Cola Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 74.890 | 75.940 | 74.000 | 74.690 | 73.770 | 33,315 |
| 2026-04-21 | 75.640 | 75.810 | 74.620 | 75.020 | 74.095 | 39,692 |
| 2026-04-20 | 75.600 | 76.220 | 75.440 | 75.470 | 74.540 | 52,740 |
| 2026-04-17 | 75.410 | 76.060 | 74.700 | 75.800 | 74.866 | 26,509 |
| 2026-04-16 | 75.560 | 75.840 | 74.800 | 75.010 | 74.086 | 38,155 |
| 2026-04-15 | 76.060 | 76.490 | 74.710 | 75.240 | 74.313 | 83,480 |
| 2026-04-14 | 76.430 | 77.480 | 74.970 | 76.240 | 75.300 | 22,318 |
| 2026-04-13 | 77.260 | 78.440 | 75.820 | 76.120 | 75.182 | 34,162 |
| 2026-04-10 | 78.200 | 78.330 | 77.520 | 77.640 | 76.683 | 19,154 |
| 2026-04-09 | 77.310 | 78.290 | 76.390 | 78.110 | 77.147 | 30,648 |
| 2026-04-08 | 76.590 | 76.920 | 75.315 | 76.870 | 75.923 | 43,375 |
| 2026-04-07 | 77.100 | 77.600 | 75.870 | 75.930 | 74.994 | 30,333 |
| 2026-04-02 | 76.100 | 76.960 | 75.900 | 76.690 | 75.745 | 20,673 |
| 2026-04-01 | 76.240 | 76.360 | 75.270 | 76.160 | 75.221 | 23,650 |
| 2026-03-31 | 76.620 | 77.092 | 75.510 | 76.060 | 75.123 | 32,657 |
| 2026-03-30 | 75.590 | 76.990 | 75.460 | 76.920 | 75.972 | 29,577 |
| 2026-03-27 | 74.770 | 76.050 | 74.690 | 75.710 | 74.777 | 20,782 |
| 2026-03-26 | 75.200 | 75.740 | 74.690 | 74.880 | 73.957 | 20,814 |
| 2026-03-25 | 75.130 | 76.000 | 74.080 | 75.340 | 74.412 | 41,953 |
| 2026-03-24 | 74.910 | 76.000 | 74.713 | 75.110 | 74.184 | 18,439 |
| 2026-03-23 | 74.960 | 76.060 | 74.150 | 75.320 | 74.392 | 31,299 |
| 2026-03-20 | 75.660 | 76.070 | 74.640 | 74.700 | 73.779 | 34,935 |
| 2026-03-19 | 76.160 | 76.470 | 75.520 | 75.930 | 74.994 | 40,648 |
| 2026-03-18 | 77.700 | 78.390 | 75.895 | 76.010 | 75.073 | 31,461 |
| 2026-03-17 | 77.820 | 78.299 | 77.458 | 77.670 | 76.713 | 13,039 |
| 2026-03-16 | 77.270 | 78.430 | 77.110 | 77.810 | 76.851 | 36,810 |
| 2026-03-13 | 77.380 | 78.050 | 76.800 | 77.570 | 76.614 | 26,095 |
| 2026-03-12 | 77.370 | 78.160 | 76.800 | 77.980 | 77.019 | 20,533 |
| 2026-03-11 | 78.040 | 78.890 | 76.598 | 77.388 | 75.911 | 20,904 |
| 2026-03-10 | 77.820 | 78.890 | 77.068 | 78.190 | 76.697 | 50,300 |
| 2026-03-09 | 76.420 | 77.610 | 76.040 | 77.577 | 76.096 | 41,151 |
| 2026-03-06 | 77.330 | 78.000 | 75.784 | 76.920 | 75.452 | 14,370 |
| 2026-03-05 | 78.140 | 78.450 | 76.570 | 76.610 | 75.148 | 24,120 |
| 2026-03-04 | 79.190 | 79.535 | 77.760 | 78.130 | 76.639 | 38,871 |
| 2026-03-03 | 80.180 | 81.500 | 78.560 | 79.380 | 77.865 | 49,412 |
| 2026-03-02 | 81.850 | 83.000 | 80.300 | 80.550 | 79.012 | 38,136 |
| 2026-02-27 | 80.400 | 81.700 | 80.110 | 81.600 | 80.042 | 22,015 |
| 2026-02-26 | 80.300 | 80.950 | 79.800 | 80.540 | 79.003 | 12,515 |
| 2026-02-25 | 80.680 | 81.000 | 79.550 | 80.290 | 78.757 | 28,902 |
| 2026-02-24 | 80.530 | 81.090 | 79.850 | 80.580 | 79.042 | 21,427 |
| 2026-02-23 | 79.680 | 80.670 | 79.270 | 80.450 | 78.914 | 186,411 |
| 2026-02-20 | 79.010 | 79.630 | 78.700 | 79.590 | 78.071 | 22,823 |
| 2026-02-19 | 79.330 | 79.670 | 78.600 | 79.100 | 77.590 | 21,748 |
| 2026-02-18 | 79.570 | 80.000 | 78.930 | 78.950 | 77.443 | 19,137 |
| 2026-02-17 | 79.000 | 79.540 | 78.510 | 79.150 | 77.639 | 34,063 |
| 2026-02-13 | 79.000 | 79.700 | 78.135 | 78.970 | 77.463 | 18,920 |
| 2026-02-12 | 78.660 | 80.400 | 78.350 | 80.060 | 78.532 | 34,599 |
| 2026-02-11 | 76.760 | 79.050 | 76.500 | 78.590 | 77.090 | 36,597 |
| 2026-02-10 | 78.090 | 78.950 | 74.500 | 76.910 | 75.442 | 68,317 |
| 2026-02-09 | 78.620 | 79.120 | 77.540 | 77.970 | 76.482 | 39,125 |
| 2026-02-06 | 78.640 | 79.460 | 77.800 | 78.930 | 77.423 | 34,582 |
| 2026-02-05 | 77.220 | 78.790 | 76.580 | 78.470 | 76.972 | 52,710 |
| 2026-02-04 | 76.960 | 78.100 | 76.390 | 77.990 | 76.501 | 50,948 |
| 2026-02-03 | 75.090 | 77.480 | 74.700 | 76.790 | 75.324 | 757,454 |
| 2026-02-02 | 74.560 | 75.370 | 74.370 | 75.250 | 73.814 | 39,011 |
| 2026-01-30 | 73.520 | 74.650 | 73.000 | 74.412 | 72.992 | 47,361 |
| 2026-01-29 | 73.000 | 73.990 | 72.000 | 73.840 | 72.431 | 22,121 |
| 2026-01-28 | 73.180 | 73.640 | 72.850 | 72.910 | 71.518 | 23,311 |
| 2026-01-27 | 72.570 | 73.399 | 72.270 | 73.299 | 71.899 | 27,085 |
| 2026-01-26 | 72.720 | 73.290 | 72.260 | 72.805 | 71.415 | 27,801 |
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.