Coca-Cola Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	69.950	70.200	69.720	69.879	68.065	18,387
2025-10-23	70.800	70.990	69.722	69.791	67.980	35,718
2025-10-22	70.973	71.600	70.515	71.231	69.383	42,430
2025-10-21	68.550	71.255	68.380	71.249	69.400	142,306
2025-10-20	68.390	68.800	67.920	68.481	66.704	45,096
2025-10-17	67.570	68.379	67.380	68.281	66.509	36,952
2025-10-16	67.050	68.093	66.990	67.679	65.922	37,537
2025-10-15	67.400	67.720	67.150	67.341	65.594	30,688
2025-10-14	66.730	67.310	66.530	67.218	65.473	25,447
2025-10-13	66.710	66.980	65.300	66.598	64.869	45,147
2025-10-10	66.370	67.372	66.370	66.921	65.184	45,389
2025-10-09	66.280	66.799	65.980	66.169	64.451	32,938
2025-10-08	66.660	66.970	66.080	66.140	64.424	29,186
2025-10-07	66.100	67.249	65.883	66.958	65.220	39,229
2025-10-06	67.000	68.000	65.895	65.975	64.263	49,008
2025-10-03	66.140	66.972	66.045	66.881	65.145	38,219
2025-10-02	66.750	66.830	65.878	65.999	64.286	26,801
2025-10-01	66.420	66.810	66.170	66.599	64.870	43,607
2025-09-30	66.080	66.619	65.963	66.559	64.831	30,325
2025-09-29	66.020	66.089	65.360	65.869	64.159	37,288
2025-09-26	66.020	66.320	65.670	65.695	63.990	23,747
2025-09-25	66.480	66.950	65.965	65.989	64.276	28,671
2025-09-24	66.670	66.780	65.965	66.510	64.784	40,591
2025-09-23	66.290	66.659	65.900	66.629	64.900	43,787
2025-09-22	66.610	66.640	66.090	66.339	64.617	31,546
2025-09-19	66.700	66.760	66.067	66.499	64.773	28,313
2025-09-18	67.060	67.240	66.525	66.645	64.915	32,416
2025-09-17	66.350	67.098	66.300	67.069	65.328	25,421
2025-09-16	66.280	66.550	65.932	66.379	64.656	91,300
2025-09-15	66.850	67.010	66.175	66.279	64.559	36,878
2025-09-12	67.730	68.000	66.930	67.069	64.831	34,349
2025-09-11	67.800	68.155	67.730	67.823	65.560	26,069
2025-09-10	67.760	68.000	67.120	67.795	65.533	41,471
2025-09-09	67.550	68.081	67.280	68.020	65.751	37,014
2025-09-08	68.070	68.200	67.168	67.301	65.056	41,957
2025-09-05	68.420	68.540	67.900	67.979	65.711	26,793
2025-09-04	68.790	69.450	68.298	68.309	66.030	36,739
2025-09-03	69.030	69.075	67.371	68.311	66.032	42,955
2025-09-02	68.990	69.500	68.095	69.058	66.754	32,979
2025-08-29	68.490	68.951	68.431	68.939	66.639	18,639
2025-08-28	68.900	69.100	68.280	68.570	66.283	32,484
2025-08-27	68.910	69.000	68.470	68.700	66.408	21,195
2025-08-26	69.050	69.280	68.564	68.833	66.536	25,377
2025-08-22	70.760	71.000	69.830	70.173	67.832	31,927
2025-08-21	70.680	70.900	70.310	70.601	68.246	28,101
2025-08-20	70.000	71.685	69.840	70.622	68.266	43,021
2025-08-19	69.300	70.199	69.230	69.959	67.625	67,201
2025-08-18	69.810	70.370	69.140	69.189	66.881	52,866
2025-08-15	69.660	70.249	69.580	70.249	67.906	16,713
2025-08-14	70.420	70.660	69.490	69.505	67.186	26,397
2025-08-13	70.650	70.800	70.241	70.430	68.081	27,312
2025-08-12	70.670	71.030	70.230	70.735	68.375	12,325
2025-08-11	70.290	70.650	69.920	70.585	68.230	17,522
2025-08-08	70.260	70.850	70.200	70.235	67.892	16,184
2025-08-07	69.500	70.609	69.200	70.609	68.254	41,304
2025-08-06	69.020	69.699	68.630	69.699	67.374	25,278
2025-08-05	68.800	69.470	68.740	69.050	66.747	12,674
2025-08-04	68.920	68.980	65.000	68.820	66.524	11,131
2025-08-01	68.080	69.001	67.840	68.949	66.649	15,294
2025-07-31	68.550	68.641	67.900	68.229	65.953	47,126

← NewerPage 5 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.