Coca-Cola Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 72.550 | 72.550 | 71.240 | 71.450 | 68.577 | 18,412 |
| 2025-04-30 | 72.300 | 73.480 | 71.700 | 72.300 | 69.393 | 10,914 |
| 2025-04-29 | 71.800 | 72.710 | 70.270 | 72.300 | 69.393 | 30,842 |
| 2025-04-28 | 71.920 | 72.720 | 71.337 | 71.950 | 69.057 | 22,539 |
| 2025-04-25 | 72.740 | 72.870 | 71.135 | 71.300 | 68.434 | 18,925 |
| 2025-04-24 | 73.060 | 73.420 | 72.509 | 73.100 | 70.161 | 24,409 |
| 2025-04-23 | 74.360 | 74.590 | 72.645 | 74.200 | 71.217 | 12,412 |
| 2025-04-22 | 73.000 | 74.380 | 72.700 | 74.200 | 71.217 | 40,920 |
| 2025-04-17 | 71.790 | 73.388 | 71.790 | 72.850 | 69.921 | 13,376 |
| 2025-04-16 | 71.000 | 72.650 | 71.000 | 72.650 | 69.729 | 14,619 |
| 2025-04-15 | 72.420 | 72.655 | 71.755 | 72.000 | 69.105 | 12,849 |
| 2025-04-14 | 71.420 | 72.479 | 70.910 | 72.050 | 69.153 | 10,187 |
| 2025-04-11 | 71.040 | 71.810 | 70.600 | 70.800 | 67.954 | 13,051 |
| 2025-04-10 | 70.440 | 70.810 | 68.980 | 69.800 | 66.994 | 21,206 |
| 2025-04-09 | 68.600 | 70.421 | 67.240 | 67.800 | 65.074 | 23,604 |
| 2025-04-08 | 69.050 | 70.400 | 68.451 | 70.400 | 67.570 | 36,139 |
| 2025-04-07 | 69.410 | 69.410 | 66.540 | 67.250 | 64.546 | 73,109 |
| 2025-04-04 | 71.300 | 73.730 | 70.335 | 70.950 | 68.098 | 71,921 |
| 2025-04-03 | 71.050 | 73.918 | 70.210 | 73.700 | 70.737 | 55,734 |
| 2025-04-02 | 72.040 | 72.330 | 71.050 | 71.850 | 68.961 | 15,801 |
| 2025-04-01 | 72.450 | 72.450 | 71.190 | 71.700 | 68.817 | 17,130 |
| 2025-03-31 | 70.750 | 71.838 | 70.410 | 71.650 | 68.769 | 23,612 |
| 2025-03-28 | 70.940 | 71.340 | 69.581 | 70.850 | 68.002 | 23,127 |
| 2025-03-27 | 69.800 | 70.929 | 69.800 | 70.600 | 67.762 | 15,489 |
| 2025-03-26 | 68.990 | 70.198 | 68.920 | 69.750 | 66.946 | 17,828 |
| 2025-03-25 | 68.900 | 69.070 | 68.630 | 68.650 | 65.890 | 54,474 |
| 2025-03-24 | 68.420 | 69.058 | 68.330 | 68.900 | 66.130 | 30,164 |
| 2025-03-21 | 69.590 | 69.970 | 68.210 | 68.750 | 65.986 | 32,108 |
| 2025-03-20 | 69.300 | 69.800 | 69.100 | 69.400 | 66.610 | 16,846 |
| 2025-03-19 | 69.300 | 69.300 | 68.620 | 68.950 | 66.178 | 35,923 |
| 2025-03-18 | 70.160 | 70.185 | 69.315 | 69.900 | 67.090 | 17,130 |
| 2025-03-17 | 69.000 | 70.098 | 69.000 | 69.750 | 66.946 | 24,493 |
| 2025-03-14 | 68.790 | 69.238 | 68.150 | 68.150 | 65.410 | 22,684 |
| 2025-03-13 | 70.080 | 70.340 | 69.290 | 70.000 | 67.186 | 19,336 |
| 2025-03-12 | 70.890 | 70.890 | 69.750 | 70.000 | 66.696 | 58,480 |
| 2025-03-11 | 71.520 | 71.800 | 70.000 | 70.000 | 66.696 | 23,968 |
| 2025-03-10 | 71.560 | 73.210 | 70.000 | 70.000 | 66.696 | 43,221 |
| 2025-03-07 | 70.280 | 71.820 | 69.650 | 70.000 | 66.696 | 23,248 |
| 2025-03-06 | 70.040 | 70.470 | 69.450 | 70.000 | 66.696 | 56,164 |
| 2025-03-05 | 70.390 | 70.730 | 69.730 | 70.250 | 66.934 | 17,131 |
| 2025-03-04 | 72.080 | 72.700 | 70.411 | 71.500 | 68.125 | 232,704 |
| 2025-03-03 | 70.640 | 71.981 | 69.680 | 71.500 | 68.125 | 46,216 |
| 2025-02-28 | 70.670 | 71.540 | 70.572 | 70.650 | 67.316 | 32,654 |
| 2025-02-27 | 70.930 | 71.529 | 70.400 | 71.400 | 68.030 | 9,643 |
| 2025-02-26 | 71.330 | 71.450 | 70.531 | 70.750 | 67.411 | 15,787 |
| 2025-02-25 | 70.280 | 71.751 | 70.240 | 71.700 | 68.316 | 52,101 |
| 2025-02-24 | 71.600 | 71.720 | 70.355 | 71.000 | 67.649 | 38,421 |
| 2025-02-21 | 68.800 | 71.575 | 68.800 | 71.400 | 68.030 | 54,969 |
| 2025-02-20 | 70.200 | 70.200 | 69.431 | 69.700 | 66.410 | 24,369 |
| 2025-02-19 | 68.900 | 69.950 | 68.900 | 69.950 | 66.649 | 18,859 |
| 2025-02-18 | 70.150 | 70.150 | 68.040 | 68.900 | 65.648 | 24,967 |
| 2025-02-17 | 68.700 | 68.700 | 68.700 | 68.700 | 65.458 | 158 |
| 2025-02-14 | 69.940 | 70.030 | 69.161 | 69.650 | 66.363 | 65,046 |
| 2025-02-13 | 68.800 | 69.700 | 68.550 | 69.050 | 65.791 | 65,164 |
| 2025-02-12 | 66.900 | 68.211 | 65.000 | 67.900 | 64.695 | 40,272 |
| 2025-02-11 | 64.000 | 67.630 | 64.000 | 66.500 | 63.361 | 120,845 |
| 2025-02-10 | 63.900 | 64.400 | 63.640 | 64.400 | 61.361 | 49,612 |
| 2025-02-07 | 63.240 | 63.895 | 63.240 | 63.700 | 60.694 | 18,570 |
| 2025-02-06 | 63.230 | 63.730 | 62.921 | 63.150 | 60.170 | 22,633 |
| 2025-02-05 | 62.700 | 63.285 | 62.600 | 62.950 | 59.979 | 9,220 |
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.