The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.800	2.800	2.760	2.800	2.783	57,611
2026-07-21	2.760	2.780	2.760	2.780	2.764	70,554
2026-07-20	2.780	2.780	2.740	2.780	2.764	319,261
2026-07-17	2.860	2.920	2.840	2.880	2.863	251,722
2026-07-16	2.800	2.800	2.780	2.800	2.783	119,065
2026-07-15	2.820	2.820	2.800	2.820	2.803	52,310
2026-07-14	2.820	2.840	2.800	2.820	2.803	169,692
2026-07-13	2.800	2.840	2.780	2.800	2.783	136,095
2026-07-10	2.780	2.800	2.760	2.800	2.783	139,103
2026-07-09	2.820	2.840	2.780	2.820	2.803	177,821
2026-07-08	2.800	2.860	2.800	2.860	2.843	93,858
2026-07-07	2.780	2.800	2.760	2.780	2.764	47,808
2026-07-06	2.780	2.820	2.780	2.820	2.803	108,872
2026-07-03	2.780	2.780	2.740	2.780	2.764	313,749
2026-07-02	2.740	2.740	2.700	2.720	2.704	16,083
2026-07-01	2.720	2.760	2.700	2.720	2.704	193,645
2026-06-30	2.760	2.780	2.740	2.760	2.744	70,021
2026-06-29	2.760	2.760	2.740	2.740	2.724	73,396
2026-06-26	2.700	2.720	2.680	2.680	2.664	61,545
2026-06-25	2.720	2.720	2.680	2.680	2.664	34,598
2026-06-24	2.680	2.700	2.660	2.680	2.664	209,883
2026-06-23	2.640	2.680	2.640	2.680	2.664	397,658
2026-06-22	2.640	2.640	2.620	2.640	2.624	21,858
2026-06-19	2.640	2.640	2.600	2.620	2.605	52,383
2026-06-18	2.620	2.640	2.600	2.620	2.605	120,385
2026-06-17	2.620	2.640	2.620	2.640	2.624	51,290
2026-06-16	2.660	2.660	2.600	2.640	2.624	618,268
2026-06-15	2.700	2.700	2.660	2.680	2.664	177,171
2026-06-12	2.700	2.740	2.700	2.720	2.687	741,499
2026-06-11	2.780	2.780	2.740	2.740	2.706	177,089
2026-06-10	2.660	2.700	2.660	2.680	2.647	113,865
2026-06-09	2.620	2.640	2.600	2.620	2.588	254,340
2026-06-08	2.620	2.640	2.580	2.580	2.548	249,768
2026-06-05	2.540	2.560	2.520	2.540	2.509	356,737
2026-06-04	2.600	2.620	2.580	2.620	2.588	112,279
2026-06-03	2.580	2.580	2.580	2.580	2.548	0
2026-06-02	2.600	2.600	2.560	2.580	2.548	244,078
2026-06-01	2.640	2.640	2.640	2.640	2.608	0
2026-05-29	2.640	2.660	2.620	2.640	2.608	68,313
2026-05-28	2.660	2.700	2.660	2.680	2.647	100,844
2026-05-27	2.620	2.660	2.620	2.640	2.608	140,218
2026-05-26	2.680	2.680	2.660	2.680	2.647	39,184
2026-05-25	2.660	2.740	2.660	2.680	2.647	35,277
2026-05-22	2.680	2.680	2.660	2.660	2.627	17,617
2026-05-21	2.660	2.700	2.660	2.680	2.647	53,358
2026-05-20	2.700	2.700	2.660	2.680	2.647	68,590
2026-05-19	2.660	2.680	2.660	2.680	2.647	37,774
2026-05-18	2.660	2.660	2.640	2.660	2.627	156,882
2026-05-15	2.620	2.640	2.600	2.620	2.588	146,313
2026-05-14	2.580	2.620	2.580	2.600	2.568	157,638
2026-05-13	2.600	2.620	2.580	2.600	2.568	115,543
2026-05-12	2.540	2.560	2.520	2.540	2.509	90,285
2026-05-11	2.520	2.560	2.520	2.540	2.509	36,350
2026-05-08	2.560	2.560	2.520	2.520	2.489	114,482
2026-05-07	2.560	2.580	2.540	2.560	2.529	64,202
2026-05-06	2.580	2.580	2.540	2.560	2.529	151,262
2026-05-05	2.580	2.580	2.560	2.580	2.548	55,225
2026-05-04	2.580	2.580	2.580	2.580	2.548	0
2026-05-01	2.580	2.580	2.580	2.580	2.548	0
2026-04-30	2.600	2.600	2.580	2.580	2.548	18,424

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0177 USD
2026-06-15	0.0173 USD
2026-03-13	0.0165 USD
2025-12-01	0.0165 USD
2025-09-15	0.0133 USD
2025-06-13	0.0169 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.