The Coca-Cola Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	3.080	3.120	3.080	3.120	3.120	134,755
2026-10-14	3.020	3.040	3.000	3.040	3.040	149,915
2026-10-12	2.960	2.980	2.940	2.940	2.940	187,612
2026-10-09	2.940	2.940	2.920	2.940	2.940	2,390
2026-10-08	2.880	2.900	2.880	2.900	2.900	38,679
2026-10-07	2.900	2.920	2.900	2.920	2.920	25,799
2026-10-06	2.920	2.920	2.900	2.900	2.900	127,932
2026-10-05	2.860	2.900	2.860	2.880	2.880	86,813
2026-10-02	2.900	2.920	2.900	2.900	2.900	30,963
2026-10-01	2.920	2.920	2.880	2.900	2.900	90,514
2026-09-30	2.940	2.940	2.900	2.940	2.940	34,088
2026-09-29	2.960	2.960	2.920	2.940	2.940	140,214
2026-09-28	2.960	2.980	2.940	2.980	2.980	16,075
2026-09-25	2.960	2.980	2.940	2.940	2.940	239,340
2026-09-24	2.960	2.960	2.920	2.940	2.940	22,653
2026-09-23	2.940	2.980	2.940	2.940	2.940	614,091
2026-09-22	2.940	2.940	2.900	2.920	2.920	216,422
2026-09-21	2.940	2.940	2.920	2.940	2.940	118,660
2026-09-18	2.940	2.940	2.920	2.940	2.940	40,026
2026-09-17	2.940	2.960	2.920	2.960	2.960	39,254
2026-09-16	2.940	2.960	2.920	2.940	2.940	55,695
2026-09-15	2.980	2.980	2.960	2.960	2.960	14,378
2026-09-14	2.920	2.980	2.920	2.980	2.962	386,826
2026-09-11	2.940	2.940	2.920	2.940	2.923	44,658
2026-09-10	2.920	2.920	2.880	2.900	2.883	58,354
2026-09-09	2.900	2.920	2.900	2.920	2.903	71,771
2026-09-08	2.940	2.940	2.880	2.900	2.883	219,594
2026-09-07	2.920	2.940	2.900	2.940	2.923	126,329
2026-09-04	2.940	2.960	2.920	2.940	2.923	179,172
2026-09-03	2.940	2.960	2.920	2.940	2.923	137,908
2026-09-02	2.960	2.960	2.940	2.940	2.923	259,429
2026-09-01	2.980	2.980	2.960	2.980	2.962	63,070
2026-08-31	2.960	3.000	2.960	2.960	2.942	60,008
2026-08-28	2.960	2.980	2.940	2.980	2.962	43,868
2026-08-27	2.980	2.980	2.940	2.960	2.942	241,752
2026-08-26	3.020	3.020	2.980	3.020	3.002	36,770
2026-08-25	3.040	3.040	3.000	3.000	2.982	110,802
2026-08-24	2.960	3.040	2.960	3.000	2.982	123,507
2026-08-21	3.000	3.000	2.940	3.000	2.982	103,976
2026-08-20	2.980	3.000	2.960	2.960	2.942	234,788
2026-08-19	2.940	2.960	2.920	2.920	2.903	506,519
2026-08-18	2.900	2.920	2.860	2.920	2.903	49,537
2026-08-17	2.920	2.920	2.880	2.900	2.883	97,587
2026-08-14	2.920	2.940	2.880	2.900	2.883	359,913
2026-08-13	2.900	2.900	2.860	2.880	2.863	41,604
2026-08-12	2.860	2.860	2.860	2.860	2.843	0
2026-08-11	2.880	2.900	2.860	2.860	2.843	75,798
2026-08-10	2.900	2.900	2.860	2.900	2.883	114,699
2026-08-07	2.860	2.900	2.860	2.900	2.883	103,469
2026-08-06	2.900	2.900	2.880	2.900	2.883	32,729
2026-08-05	2.900	2.900	2.860	2.880	2.863	207,697
2026-08-04	2.920	2.940	2.900	2.920	2.903	85,426
2026-08-03	2.940	2.940	2.920	2.940	2.923	71,643
2026-07-31	2.960	2.980	2.920	2.980	2.962	140,346
2026-07-30	2.960	3.000	2.960	2.980	2.962	521,730
2026-07-29	2.780	2.780	2.780	2.780	2.764	0
2026-07-28	2.780	2.780	2.780	2.780	2.764	0
2026-07-27	2.780	2.780	2.760	2.780	2.764	203,163
2026-07-24	2.740	2.780	2.740	2.760	2.744	75,307
2026-07-23	2.780	2.800	2.760	2.800	2.783	46,288

Page 1 of 6 · 358 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.