The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.600	2.600	2.580	2.580	2.548	18,424
2026-04-29	2.580	2.580	2.540	2.560	2.529	114,259
2026-04-28	2.480	2.480	2.460	2.480	2.450	74,992
2026-04-27	2.420	2.500	2.420	2.480	2.450	1,932,814
2026-04-24	2.500	2.500	2.460	2.460	2.430	57,604
2026-04-23	2.440	2.440	2.420	2.440	2.410	49,419
2026-04-22	2.440	2.440	2.400	2.420	2.390	28,371
2026-04-21	2.440	2.460	2.420	2.440	2.410	109,759
2026-04-20	2.440	2.440	2.420	2.440	2.410	42,899
2026-04-17	2.420	2.440	2.420	2.440	2.410	24,268
2026-04-16	2.440	2.440	2.400	2.440	2.410	426,721
2026-04-10	2.520	2.520	2.500	2.520	2.489	49,202
2026-04-09	2.500	2.500	2.480	2.500	2.469	10,456
2026-04-08	2.480	2.480	2.460	2.480	2.450	206,033
2026-04-07	2.500	2.540	2.500	2.540	2.509	83,191
2026-04-03	2.500	2.500	2.480	2.500	2.469	24,230
2026-04-02	2.480	2.500	2.480	2.480	2.450	48,711
2026-04-01	2.520	2.520	2.480	2.480	2.450	22,215
2026-03-31	2.540	2.540	2.500	2.520	2.489	3,788
2026-03-30	2.500	2.500	2.460	2.480	2.450	21,406
2026-03-27	2.480	2.480	2.460	2.460	2.430	2,086
2026-03-26	2.500	2.500	2.460	2.460	2.430	26,544
2026-03-25	2.480	2.480	2.460	2.480	2.450	13,582
2026-03-24	2.440	2.460	2.440	2.440	2.410	10,396
2026-03-23	2.460	2.500	2.440	2.460	2.430	48,455
2026-03-20	2.460	2.500	2.460	2.480	2.450	5,971
2026-03-19	2.520	2.520	2.480	2.480	2.450	23,676
2026-03-18	2.540	2.540	2.500	2.520	2.489	55,751
2026-03-17	2.520	2.540	2.500	2.500	2.469	50,434
2026-03-16	2.500	2.520	2.500	2.520	2.489	39,641
2026-03-13	2.500	2.520	2.480	2.500	2.469	20,143
2026-03-12	2.480	2.500	2.460	2.480	2.433	30,456
2026-03-11	2.480	2.480	2.460	2.460	2.414	15,495
2026-03-10	2.480	2.500	2.460	2.460	2.414	64,511
2026-03-09	2.440	2.480	2.440	2.480	2.433	236,002
2026-03-06	2.460	2.460	2.440	2.460	2.414	66,092
2026-03-05	2.480	2.500	2.440	2.500	2.453	83,355
2026-03-04	2.520	2.520	2.480	2.500	2.453	569,600
2026-03-02	2.560	2.580	2.540	2.540	2.492	81,123
2026-02-27	2.500	2.540	2.500	2.500	2.453	46,136
2026-02-26	2.500	2.520	2.500	2.520	2.473	38,120
2026-02-25	2.500	2.520	2.500	2.520	2.473	57,581
2026-02-24	2.520	2.520	2.480	2.480	2.433	28,024
2026-02-23	2.500	2.500	2.460	2.480	2.433	41,468
2026-02-20	2.460	2.500	2.460	2.480	2.433	607,166
2026-02-19	2.460	2.500	2.460	2.460	2.414	14,393
2026-02-18	2.480	2.500	2.480	2.480	2.433	27,184
2026-02-17	2.440	2.480	2.440	2.460	2.414	27,821
2026-02-16	2.440	2.440	2.400	2.420	2.375	38,376
2026-02-13	2.480	2.480	2.440	2.460	2.414	38,529
2026-02-12	2.440	2.480	2.440	2.460	2.414	43,251
2026-02-11	2.420	2.420	2.380	2.400	2.355	51,603
2026-02-10	2.460	2.460	2.420	2.420	2.375	197,474
2026-02-09	2.480	2.500	2.440	2.480	2.433	153,543
2026-02-06	2.480	2.500	2.480	2.500	2.453	42,836
2026-02-05	2.480	2.480	2.440	2.460	2.414	218,591
2026-02-04	2.460	2.460	2.420	2.440	2.394	60,846
2026-02-03	2.380	2.380	2.340	2.360	2.316	179,077
2026-02-02	2.340	2.380	2.340	2.380	2.335	436,866
2026-01-30	2.300	2.320	2.300	2.320	2.276	448,785

← NewerPage 3 of 6 · 359 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.