Coca-Cola Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 91.900 | 94.100 | 91.740 | 92.410 | 92.410 | 53,960 |
| 2026-10-14 | 89.760 | 91.930 | 89.390 | 91.870 | 91.870 | 41,818 |
| 2026-10-13 | 89.630 | 90.950 | 89.120 | 90.160 | 90.160 | 49,734 |
| 2026-10-12 | 88.250 | 89.420 | 87.800 | 89.390 | 89.390 | 39,946 |
| 2026-10-09 | 87.630 | 88.330 | 86.830 | 88.330 | 88.330 | 22,926 |
| 2026-10-08 | 86.100 | 88.030 | 85.760 | 87.840 | 87.840 | 54,488 |
| 2026-10-07 | 86.370 | 87.380 | 85.640 | 86.070 | 86.070 | 46,143 |
| 2026-10-06 | 86.670 | 87.280 | 85.880 | 86.690 | 86.690 | 28,217 |
| 2026-10-05 | 85.630 | 86.490 | 85.110 | 86.290 | 86.290 | 28,436 |
| 2026-10-02 | 86.690 | 87.300 | 85.160 | 85.600 | 85.600 | 42,559 |
| 2026-10-01 | 86.250 | 86.770 | 85.700 | 85.920 | 85.920 | 30,910 |
| 2026-09-30 | 87.080 | 87.550 | 86.100 | 86.420 | 86.420 | 40,646 |
| 2026-09-29 | 87.260 | 87.800 | 86.480 | 87.000 | 87.000 | 29,668 |
| 2026-09-28 | 87.940 | 88.350 | 86.890 | 87.290 | 87.290 | 39,155 |
| 2026-09-25 | 88.320 | 88.370 | 87.571 | 87.760 | 87.760 | 20,644 |
| 2026-09-24 | 88.130 | 89.350 | 87.980 | 88.470 | 88.470 | 24,480 |
| 2026-09-23 | 88.540 | 89.180 | 87.600 | 88.091 | 88.091 | 22,506 |
| 2026-09-22 | 87.340 | 88.580 | 86.820 | 88.570 | 88.570 | 59,652 |
| 2026-09-21 | 88.210 | 88.600 | 87.520 | 87.730 | 87.730 | 24,101 |
Page 1 of 1 · 19 trading days
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.