Coca-Cola Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 63.830 | 64.318 | 63.639 | 63.800 | 60.324 | 37,970 |
| 2024-11-06 | 65.200 | 65.990 | 63.190 | 63.500 | 60.040 | 139,867 |
| 2024-11-05 | 65.000 | 65.400 | 64.751 | 65.100 | 61.553 | 20,227 |
| 2024-11-04 | 64.900 | 65.400 | 64.650 | 64.850 | 61.317 | 37,661 |
| 2024-11-01 | 65.490 | 65.660 | 64.960 | 65.200 | 61.648 | 32,234 |
| 2024-10-31 | 66.050 | 66.141 | 65.530 | 65.700 | 62.120 | 30,053 |
| 2024-10-30 | 65.650 | 66.580 | 65.330 | 66.500 | 62.877 | 46,323 |
| 2024-10-29 | 66.710 | 66.768 | 65.680 | 65.800 | 62.215 | 44,835 |
| 2024-10-28 | 67.880 | 68.300 | 66.650 | 66.750 | 63.113 | 50,369 |
| 2024-10-25 | 67.450 | 67.690 | 67.030 | 67.450 | 63.775 | 32,980 |
| 2024-10-24 | 68.300 | 68.300 | 66.960 | 67.200 | 63.539 | 46,441 |
| 2024-10-23 | 69.650 | 70.000 | 66.608 | 67.750 | 64.059 | 128,197 |
| 2024-10-22 | 69.470 | 69.742 | 68.680 | 69.700 | 65.902 | 51,994 |
| 2024-10-21 | 70.090 | 70.480 | 69.431 | 69.600 | 65.808 | 34,230 |
| 2024-10-18 | 69.950 | 70.539 | 69.612 | 70.350 | 66.517 | 40,751 |
| 2024-10-17 | 70.350 | 71.600 | 69.590 | 70.000 | 66.186 | 23,624 |
| 2024-10-16 | 70.430 | 70.690 | 69.970 | 70.500 | 66.659 | 13,355 |
| 2024-10-15 | 70.460 | 71.190 | 70.150 | 70.850 | 66.990 | 19,885 |
| 2024-10-14 | 69.680 | 70.260 | 69.490 | 69.900 | 66.092 | 19,146 |
| 2024-10-11 | 69.200 | 69.500 | 69.000 | 69.300 | 65.524 | 103,641 |
| 2024-10-10 | 69.790 | 69.880 | 69.080 | 69.350 | 65.571 | 17,563 |
| 2024-10-09 | 69.250 | 69.740 | 69.090 | 69.550 | 65.761 | 12,967 |
| 2024-10-08 | 69.000 | 69.420 | 68.700 | 69.150 | 65.382 | 26,249 |
| 2024-10-07 | 70.200 | 70.400 | 69.180 | 69.450 | 65.666 | 34,538 |
| 2024-10-04 | 70.480 | 70.520 | 69.000 | 70.050 | 66.233 | 91,478 |
| 2024-10-03 | 70.880 | 70.988 | 70.200 | 70.400 | 66.564 | 16,040 |
| 2024-10-02 | 71.730 | 71.730 | 70.420 | 70.850 | 66.990 | 26,659 |
| 2024-10-01 | 72.080 | 72.738 | 71.640 | 72.300 | 68.361 | 34,271 |
| 2024-09-30 | 72.080 | 72.390 | 71.690 | 71.850 | 67.935 | 21,171 |
| 2024-09-27 | 71.510 | 72.200 | 71.460 | 72.100 | 68.172 | 12,519 |
| 2024-09-26 | 71.384 | 71.600 | 70.847 | 71.300 | 67.415 | 12,646 |
| 2024-09-25 | 71.300 | 71.910 | 71.300 | 71.600 | 67.699 | 10,680 |
| 2024-09-24 | 71.180 | 71.810 | 70.580 | 71.400 | 67.510 | 11,017 |
| 2024-09-23 | 71.490 | 72.200 | 71.210 | 72.100 | 68.172 | 13,085 |
| 2024-09-20 | 70.780 | 71.370 | 70.380 | 71.050 | 67.179 | 15,813 |
| 2024-09-19 | 71.570 | 71.920 | 70.610 | 70.800 | 66.942 | 24,533 |
| 2024-09-18 | 71.951 | 72.370 | 71.800 | 72.050 | 68.124 | 18,270 |
| 2024-09-17 | 71.910 | 72.350 | 71.790 | 72.250 | 68.313 | 19,664 |
| 2024-09-16 | 71.550 | 72.230 | 71.510 | 71.650 | 67.746 | 28,235 |
| 2024-09-13 | 71.400 | 71.460 | 70.460 | 71.000 | 67.132 | 57,422 |
| 2024-09-12 | 71.000 | 71.500 | 70.669 | 71.450 | 67.557 | 21,272 |
| 2024-09-11 | 71.500 | 71.500 | 70.570 | 71.450 | 67.098 | 23,984 |
| 2024-09-10 | 72.390 | 72.415 | 71.450 | 71.450 | 67.098 | 19,487 |
| 2024-09-09 | 71.110 | 72.300 | 71.000 | 71.450 | 67.098 | 32,614 |
| 2024-09-06 | 71.170 | 71.667 | 70.925 | 71.450 | 67.098 | 19,568 |
| 2024-09-05 | 72.550 | 72.660 | 71.280 | 71.450 | 67.098 | 41,118 |
| 2024-09-04 | 73.020 | 73.520 | 71.935 | 72.900 | 68.460 | 99,049 |
| 2024-09-03 | 72.700 | 73.280 | 72.270 | 72.900 | 68.460 | 26,620 |
| 2024-09-02 | 72.150 | 72.150 | 72.150 | 72.150 | 67.756 | 70 |
| 2024-08-30 | 72.150 | 72.410 | 71.788 | 71.950 | 67.568 | 17,197 |
| 2024-08-29 | 71.710 | 72.000 | 71.245 | 71.550 | 67.192 | 18,297 |
| 2024-08-28 | 71.640 | 71.670 | 71.390 | 71.600 | 67.239 | 24,263 |
| 2024-08-27 | 71.000 | 71.500 | 71.000 | 71.200 | 66.864 | 16,548 |
| 2024-08-23 | 69.370 | 69.470 | 68.930 | 69.200 | 64.986 | 8,016 |
| 2024-08-22 | 69.550 | 71.000 | 68.990 | 69.350 | 65.126 | 13,887 |
| 2024-08-21 | 69.410 | 70.120 | 69.410 | 69.600 | 65.361 | 12,837 |
| 2024-08-20 | 69.000 | 69.341 | 68.770 | 69.250 | 65.032 | 15,992 |
| 2024-08-19 | 69.325 | 69.420 | 68.870 | 69.000 | 64.798 | 27,704 |
| 2024-08-16 | 68.720 | 69.270 | 68.650 | 69.200 | 64.986 | 31,976 |
| 2024-08-15 | 68.580 | 68.920 | 68.500 | 68.700 | 64.516 | 8,104 |
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.