Coca-Cola Co. historical data

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

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

← NewerPage 3 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.