The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	2.280	2.280	2.260	2.260	2.218	25,427
2026-01-28	2.260	2.280	2.240	2.260	2.218	73,572
2026-01-27	2.260	2.280	2.240	2.260	2.218	15,252
2026-01-26	2.260	2.280	2.240	2.240	2.198	488,701
2026-01-23	2.260	2.260	2.240	2.260	2.218	25,471
2026-01-22	2.240	2.260	2.240	2.260	2.218	19,751
2026-01-21	2.200	2.240	2.200	2.240	2.198	232,968
2026-01-20	2.200	2.200	2.180	2.200	2.159	108,291
2026-01-19	2.240	2.240	2.200	2.220	2.178	10,989
2026-01-16	2.220	2.220	2.200	2.220	2.178	59,351
2026-01-15	2.240	2.260	2.220	2.260	2.218	23,846
2026-01-14	2.240	2.240	2.220	2.220	2.178	68,609
2026-01-13	2.220	2.220	2.200	2.220	2.178	98,799
2026-01-12	2.200	2.220	2.180	2.200	2.159	337,490
2026-01-09	2.180	2.180	2.160	2.180	2.139	83,961
2026-01-08	2.120	2.140	2.120	2.140	2.100	30,409
2026-01-07	2.140	2.160	2.120	2.140	2.100	34,257
2026-01-06	2.140	2.140	2.120	2.140	2.100	181,486
2026-01-05	2.180	2.180	2.160	2.180	2.139	177,965
2025-12-30	2.240	2.240	2.200	2.200	2.159	27,469
2025-12-29	2.180	2.200	2.160	2.200	2.159	182,282
2025-12-26	2.160	2.200	2.160	2.160	2.119	96,844
2025-12-25	2.180	2.200	2.160	2.200	2.159	14,988
2025-12-24	2.180	2.200	2.160	2.180	2.139	81,337
2025-12-23	2.200	2.200	2.180	2.200	2.159	8,981
2025-12-22	2.220	2.220	2.160	2.220	2.178	459,239
2025-12-19	2.220	2.240	2.200	2.240	2.198	35,665
2025-12-18	2.240	2.240	2.220	2.220	2.178	5,864
2025-12-17	2.240	2.240	2.220	2.240	2.198	21,800
2025-12-16	2.260	2.260	2.220	2.260	2.218	215,968
2025-12-15	2.220	2.220	2.200	2.220	2.178	25,282
2025-12-12	2.200	2.220	2.180	2.180	2.139	221,145
2025-12-11	2.260	2.260	2.220	2.260	2.218	131,055
2025-12-09	2.260	2.260	2.240	2.260	2.218	175,827
2025-12-08	2.260	2.260	2.220	2.260	2.218	158,880
2025-12-04	2.280	2.300	2.260	2.300	2.257	28,119
2025-12-03	2.260	2.280	2.260	2.280	2.237	50,323
2025-12-02	2.340	2.340	2.300	2.320	2.276	35,366
2025-12-01	2.360	2.380	2.340	2.360	2.316	81,868
2025-11-28	2.340	2.360	2.340	2.340	2.280	81,931
2025-11-27	2.360	2.360	2.320	2.340	2.280	236,214
2025-11-26	2.340	2.360	2.320	2.340	2.280	35,055
2025-11-25	2.360	2.360	2.320	2.360	2.299	36,640
2025-11-24	2.360	2.380	2.360	2.380	2.319	62,400
2025-11-21	2.320	2.320	2.280	2.320	2.260	207,326
2025-11-20	2.320	2.320	2.300	2.300	2.241	27,615
2025-11-19	2.300	2.320	2.280	2.300	2.241	176,178
2025-11-18	2.320	2.320	2.280	2.280	2.221	87,748
2025-11-17	2.320	2.320	2.280	2.280	2.221	1,060,480
2025-11-14	2.280	2.300	2.280	2.300	2.241	120,165
2025-11-13	2.320	2.320	2.300	2.320	2.260	315,365
2025-11-12	2.320	2.320	2.300	2.300	2.241	109,945
2025-11-11	2.280	2.300	2.260	2.260	2.202	38,650
2025-11-10	2.280	2.300	2.280	2.300	2.241	108,187
2025-11-07	2.240	2.260	2.240	2.240	2.182	83,526
2025-11-06	2.260	2.260	2.220	2.240	2.182	122,441
2025-11-05	2.240	2.260	2.220	2.260	2.202	218,053
2025-11-04	2.240	2.240	2.200	2.220	2.163	100,542
2025-11-03	2.240	2.260	2.220	2.260	2.202	31,757
2025-10-31	2.260	2.260	2.200	2.240	2.182	378,596

← NewerPage 4 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.