Coca-Cola Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	71.780	72.452	71.500	72.380	70.998	17,443
2026-01-22	71.600	71.990	70.500	71.760	70.390	9,180
2026-01-21	71.520	72.216	70.840	71.368	70.005	32,642
2026-01-20	70.270	71.615	69.795	71.309	69.948	39,541
2026-01-16	70.610	70.729	70.070	70.480	69.135	17,647
2026-01-15	71.260	71.570	70.539	70.600	69.252	28,849
2026-01-14	70.840	71.559	70.660	71.480	70.116	20,822
2026-01-13	70.400	70.925	69.990	70.830	69.478	23,953
2026-01-12	70.000	70.970	69.560	70.499	69.154	37,879
2026-01-09	69.290	70.411	68.500	70.389	69.045	52,728
2026-01-08	67.560	69.380	67.200	69.359	68.035	58,716
2026-01-07	67.990	68.500	67.290	67.437	66.149	45,763
2026-01-06	68.170	68.320	67.729	67.917	66.621	57,543
2026-01-05	69.350	69.390	67.930	68.035	66.736	55,166
2026-01-02	70.040	70.300	69.095	69.229	67.907	40,524
2025-12-31	70.090	70.370	69.800	70.120	68.782	6,311
2025-12-30	70.170	70.370	69.800	70.020	68.683	12,361
2025-12-29	69.870	70.400	69.750	70.209	68.868	19,474
2025-12-24	69.980	70.160	69.250	70.095	68.757	9,003
2025-12-23	70.160	70.390	69.700	70.081	68.744	38,833
2025-12-22	71.130	71.130	69.660	70.051	68.714	19,325
2025-12-19	70.350	70.990	70.042	70.470	69.125	29,642
2025-12-18	70.530	70.748	70.209	70.559	69.212	16,158
2025-12-17	70.480	71.300	70.000	70.788	69.437	27,515
2025-12-16	71.020	71.290	70.542	70.791	69.440	14,108
2025-12-15	70.520	71.310	70.320	70.719	69.369	48,051
2025-12-12	69.220	70.194	69.075	70.179	68.839	28,400
2025-12-11	70.300	70.654	68.870	68.870	67.555	53,887
2025-12-10	70.210	70.509	69.900	69.930	68.595	29,370
2025-12-09	70.420	70.600	69.831	69.930	68.595	31,265
2025-12-08	70.150	70.700	69.490	70.209	68.868	34,627
2025-12-05	70.500	70.710	69.979	70.093	68.755	21,607
2025-12-04	70.840	71.331	70.590	70.630	69.282	22,862
2025-12-03	70.710	71.387	70.600	70.819	69.467	23,620
2025-12-02	72.500	72.500	70.440	70.519	69.173	73,142
2025-12-01	72.830	73.010	72.000	72.120	70.743	46,273
2025-11-28	73.150	73.220	71.700	73.110	71.714	20,242
2025-11-26	72.670	73.020	72.000	72.880	70.989	19,743
2025-11-25	72.380	73.000	72.150	72.150	70.277	43,746
2025-11-24	71.810	73.200	71.595	72.100	70.229	43,773
2025-11-21	71.190	73.172	71.032	73.040	71.144	50,200
2025-11-20	70.850	71.255	70.550	71.249	69.400	49,081
2025-11-19	71.110	71.435	70.830	71.300	69.450	17,959
2025-11-18	70.720	71.271	70.460	71.209	69.361	28,883
2025-11-17	71.250	72.680	70.884	71.191	69.344	21,688
2025-11-14	71.000	71.640	70.602	70.870	69.031	26,472
2025-11-13	71.290	71.750	71.020	71.580	69.722	22,035
2025-11-12	71.430	71.970	71.140	71.760	69.898	24,882
2025-11-11	70.420	71.600	70.268	71.600	69.742	48,779
2025-11-10	70.010	70.380	69.480	70.209	68.387	44,030
2025-11-07	69.000	70.855	68.960	70.440	68.612	46,939
2025-11-06	68.550	69.040	67.945	68.710	66.927	33,469
2025-11-05	68.550	68.900	68.190	68.289	66.517	24,787
2025-11-04	68.110	68.685	68.040	68.370	66.596	31,925
2025-11-03	69.010	69.870	67.675	67.849	66.088	51,448
2025-10-31	68.720	68.931	67.890	68.800	67.014	30,477
2025-10-30	68.550	69.290	68.200	68.971	67.181	32,134
2025-10-29	70.000	70.160	68.150	68.369	66.594	69,329
2025-10-28	70.060	70.896	69.910	70.227	68.404	36,750
2025-10-27	69.600	69.925	69.250	69.900	68.086	33,796

← NewerPage 4 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.