The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.220	2.240	2.200	2.240	2.182	375,423
2025-10-29	2.300	2.300	2.240	2.240	2.182	157,542
2025-10-28	2.280	2.300	2.260	2.280	2.221	106,100
2025-10-27	2.280	2.300	2.240	2.300	2.241	653,912
2025-10-24	2.340	2.340	2.280	2.300	2.241	332,776
2025-10-22	2.320	2.380	2.320	2.380	2.319	639,925
2025-10-21	2.240	2.260	2.220	2.260	2.202	68,708
2025-10-20	2.240	2.260	2.220	2.260	2.202	109,131
2025-10-17	2.200	2.220	2.200	2.200	2.143	622,937
2025-10-16	2.200	2.200	2.180	2.200	2.143	125,831
2025-10-15	2.200	2.220	2.180	2.200	2.143	712,889
2025-10-14	2.180	2.200	2.160	2.200	2.143	285,638
2025-10-10	2.160	2.180	2.160	2.180	2.124	118,816
2025-10-09	2.160	2.180	2.140	2.180	2.124	67,835
2025-10-08	2.160	2.180	2.140	2.160	2.104	92,465
2025-10-07	2.180	2.180	2.180	2.180	2.124	0
2025-10-06	2.180	2.180	2.160	2.180	2.124	268,314
2025-10-03	2.160	2.160	2.140	2.140	2.085	152,861
2025-10-02	2.160	2.180	2.160	2.180	2.124	165,319
2025-10-01	2.160	2.160	2.140	2.140	2.085	139,511
2025-09-30	2.120	2.160	2.120	2.140	2.085	373,791
2025-09-29	2.140	2.140	2.100	2.120	2.066	264,539
2025-09-26	2.140	2.160	2.120	2.120	2.066	290,655
2025-09-25	2.140	2.160	2.120	2.140	2.085	106,522
2025-09-24	2.120	2.140	2.120	2.140	2.085	106,530
2025-09-23	2.120	2.140	2.100	2.120	2.066	1,423,093
2025-09-22	2.140	2.140	2.120	2.140	2.085	160,049
2025-09-19	2.120	2.140	2.120	2.140	2.085	135,851
2025-09-18	2.140	2.160	2.120	2.120	2.066	172,105
2025-09-17	2.120	2.140	2.100	2.120	2.066	222,498
2025-09-16	2.120	2.120	2.100	2.120	2.066	493,319
2025-09-15	2.140	2.180	2.140	2.160	2.104	206,311
2025-09-12	2.160	2.180	2.140	2.160	2.091	178,762
2025-09-11	2.180	2.180	2.160	2.180	2.111	34,505
2025-09-10	2.180	2.180	2.160	2.180	2.111	53,483
2025-09-09	2.160	2.160	2.140	2.160	2.091	137,131
2025-09-08	2.200	2.200	2.160	2.180	2.111	371,310
2025-09-05	2.220	2.220	2.200	2.220	2.150	128,658
2025-09-04	2.220	2.240	2.220	2.220	2.150	21,800
2025-09-03	2.240	2.240	2.220	2.220	2.150	26,139
2025-09-02	2.240	2.240	2.220	2.240	2.169	26,456
2025-09-01	2.220	2.260	2.220	2.240	2.169	35,378
2025-08-29	2.240	2.240	2.220	2.240	2.169	195,126
2025-08-28	2.240	2.260	2.240	2.240	2.169	27,363
2025-08-27	2.240	2.260	2.240	2.260	2.188	54,374
2025-08-26	2.260	2.260	2.240	2.260	2.188	84,600
2025-08-25	2.300	2.300	2.260	2.300	2.227	138,367
2025-08-22	2.300	2.320	2.300	2.320	2.246	42,212
2025-08-21	2.300	2.320	2.280	2.280	2.208	61,924
2025-08-20	2.280	2.300	2.260	2.280	2.208	41,765
2025-08-19	2.280	2.280	2.260	2.280	2.208	10,814
2025-08-18	2.300	2.300	2.260	2.260	2.188	40,458
2025-08-15	2.280	2.280	2.260	2.280	2.208	11,187
2025-08-14	2.300	2.300	2.260	2.300	2.227	22,121
2025-08-13	2.300	2.300	2.280	2.280	2.208	33,303
2025-08-08	2.260	2.300	2.260	2.280	2.208	129,592
2025-08-07	2.240	2.260	2.240	2.240	2.169	59,656
2025-08-06	2.240	2.240	2.220	2.240	2.169	208,300
2025-08-05	2.240	2.260	2.220	2.240	2.169	74,277
2025-08-04	2.260	2.260	2.220	2.260	2.188	85,689

← NewerPage 5 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.