The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	2.220	2.260	2.220	2.260	2.188	249,800
2025-07-31	2.260	2.260	2.220	2.240	2.169	84,340
2025-07-30	2.260	2.260	2.220	2.240	2.169	753,520
2025-07-29	2.220	2.240	2.220	2.240	2.169	172,511
2025-07-25	2.260	2.260	2.240	2.260	2.188	60,566
2025-07-24	2.240	2.260	2.220	2.260	2.188	131,063
2025-07-23	2.280	2.280	2.240	2.260	2.188	147,538
2025-07-22	2.300	2.320	2.280	2.300	2.227	51,451
2025-07-21	2.300	2.300	2.260	2.300	2.227	126,552
2025-07-18	2.260	2.320	2.260	2.300	2.227	85,048
2025-07-17	2.280	2.280	2.260	2.280	2.208	30,638
2025-07-16	2.260	2.280	2.240	2.280	2.208	126,636
2025-07-15	2.280	2.280	2.260	2.280	2.208	46,309
2025-07-14	2.280	2.300	2.260	2.280	2.208	232,124
2025-07-11	2.280	2.300	2.260	2.280	2.208	75,868
2025-07-09	2.320	2.320	2.280	2.300	2.227	27,333
2025-07-08	2.320	2.340	2.300	2.320	2.246	18,239
2025-07-07	2.340	2.340	2.320	2.340	2.266	62,360
2025-07-04	2.340	2.340	2.300	2.320	2.246	44,249
2025-07-03	2.320	2.320	2.300	2.320	2.246	28,356
2025-07-02	2.340	2.340	2.320	2.340	2.266	21,808
2025-07-01	2.320	2.320	2.300	2.320	2.246	30,114
2025-06-30	2.280	2.320	2.280	2.300	2.227	171,027
2025-06-27	2.280	2.300	2.260	2.300	2.227	483,624
2025-06-26	2.280	2.300	2.260	2.300	2.227	354,290
2025-06-25	2.300	2.340	2.300	2.320	2.246	87,908
2025-06-24	2.300	2.320	2.280	2.300	2.227	148,964
2025-06-23	2.260	2.300	2.260	2.280	2.208	54,586
2025-06-20	2.280	2.300	2.260	2.300	2.227	30,462
2025-06-19	2.260	2.280	2.260	2.280	2.208	16,761
2025-06-18	2.300	2.300	2.260	2.260	2.188	335,612
2025-06-17	2.320	2.320	2.300	2.320	2.246	15,083
2025-06-16	2.340	2.340	2.300	2.340	2.266	21,374
2025-06-13	2.340	2.360	2.300	2.360	2.285	22,998
2025-06-12	2.340	2.360	2.340	2.360	2.269	52,337
2025-06-11	2.380	2.380	2.360	2.360	2.269	32,973
2025-06-10	2.360	2.360	2.340	2.360	2.269	22,111
2025-06-09	2.320	2.360	2.320	2.340	2.250	44,301
2025-06-06	2.340	2.340	2.320	2.340	2.250	45,047
2025-06-05	2.320	2.360	2.320	2.340	2.250	20,787
2025-06-04	2.340	2.360	2.320	2.340	2.250	91,638
2025-05-30	2.340	2.340	2.320	2.340	2.250	28,458
2025-05-29	2.360	2.360	2.320	2.320	2.230	93,671
2025-05-28	2.360	2.380	2.340	2.360	2.269	51,752
2025-05-27	2.360	2.360	2.320	2.340	2.250	163,915
2025-05-26	2.340	2.360	2.320	2.340	2.250	36,096
2025-05-23	2.320	2.340	2.320	2.340	2.250	77,236
2025-05-22	2.360	2.360	2.320	2.360	2.269	175,160
2025-05-21	2.360	2.360	2.340	2.340	2.250	34,087
2025-05-20	2.400	2.400	2.380	2.380	2.288	9,462
2025-05-19	2.400	2.420	2.380	2.400	2.307	53,850
2025-05-16	2.400	2.400	2.360	2.360	2.269	90,005
2025-05-15	2.340	2.340	2.300	2.300	2.211	178,183
2025-05-14	2.320	2.320	2.280	2.300	2.211	194,951
2025-05-13	2.340	2.340	2.300	2.340	2.250	331,956
2025-05-09	2.380	2.420	2.360	2.380	2.288	127,052
2025-05-08	2.380	2.400	2.360	2.380	2.288	34,654
2025-05-07	2.360	2.380	2.340	2.360	2.269	147,731
2025-05-06	2.380	2.380	2.340	2.340	2.250	95,696

← NewerPage 6 of 6 · 359 trading days

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.