Coca Cola Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 76.710 | 76.710 | 75.400 | 75.440 | 74.511 | 15,812,200 |
| 2026-04-24 | 76.710 | 77.010 | 76.170 | 76.630 | 75.687 | 12,008,700 |
| 2026-04-23 | 75.440 | 76.660 | 75.160 | 76.280 | 75.341 | 12,060,300 |
| 2026-04-22 | 74.900 | 75.380 | 74.550 | 74.630 | 73.711 | 9,352,300 |
| 2026-04-21 | 75.480 | 75.530 | 74.620 | 74.700 | 73.781 | 11,806,900 |
| 2026-04-20 | 75.820 | 76.220 | 75.360 | 75.480 | 74.551 | 10,141,800 |
| 2026-04-17 | 74.950 | 76.060 | 74.800 | 75.740 | 74.808 | 15,033,900 |
| 2026-04-16 | 75.030 | 75.840 | 74.900 | 75.180 | 74.255 | 11,501,900 |
| 2026-04-15 | 75.740 | 75.740 | 74.720 | 75.310 | 74.383 | 16,212,100 |
| 2026-04-14 | 75.970 | 76.620 | 75.800 | 75.900 | 74.966 | 12,397,600 |
| 2026-04-13 | 77.320 | 77.450 | 75.830 | 76.410 | 75.470 | 12,696,200 |
| 2026-04-10 | 77.980 | 78.170 | 77.310 | 77.470 | 76.517 | 11,081,400 |
| 2026-04-09 | 76.650 | 78.290 | 76.370 | 78.180 | 77.218 | 14,311,000 |
| 2026-04-08 | 75.810 | 77.370 | 75.320 | 77.290 | 76.339 | 12,331,300 |
| 2026-04-07 | 77.200 | 77.600 | 75.630 | 75.910 | 74.976 | 12,769,200 |
| 2026-04-06 | 76.640 | 77.280 | 76.220 | 77.220 | 76.270 | 8,259,900 |
| 2026-04-02 | 76.580 | 76.960 | 76.120 | 76.720 | 75.776 | 14,573,400 |
| 2026-04-01 | 76.150 | 76.360 | 75.260 | 76.080 | 75.144 | 15,834,300 |
| 2026-03-31 | 76.530 | 77.020 | 75.510 | 76.050 | 75.114 | 18,301,800 |
| 2026-03-30 | 75.930 | 77.000 | 75.720 | 76.270 | 75.331 | 18,502,800 |
| 2026-03-27 | 74.820 | 76.050 | 74.700 | 75.710 | 74.778 | 17,461,000 |
| 2026-03-26 | 75.190 | 75.750 | 74.650 | 74.690 | 73.771 | 11,202,100 |
| 2026-03-25 | 74.590 | 75.650 | 74.070 | 75.250 | 74.324 | 14,787,900 |
| 2026-03-24 | 74.860 | 75.690 | 74.630 | 74.670 | 73.751 | 15,653,700 |
| 2026-03-23 | 75.340 | 75.450 | 74.550 | 75.110 | 74.186 | 15,054,900 |
| 2026-03-20 | 75.570 | 76.050 | 74.390 | 74.750 | 73.830 | 33,298,700 |
| 2026-03-19 | 76.000 | 76.450 | 75.530 | 75.550 | 74.620 | 13,023,300 |
| 2026-03-18 | 77.080 | 77.130 | 75.850 | 75.970 | 75.035 | 13,134,600 |
| 2026-03-17 | 78.000 | 78.300 | 77.450 | 77.580 | 76.625 | 14,900,100 |
| 2026-03-16 | 78.000 | 78.430 | 77.740 | 77.820 | 76.862 | 11,761,200 |
| 2026-03-13 | 77.470 | 78.050 | 77.190 | 77.340 | 76.388 | 11,974,500 |
| 2026-03-12 | 77.420 | 78.160 | 76.900 | 77.610 | 76.131 | 16,842,200 |
| 2026-03-11 | 77.710 | 77.710 | 76.600 | 77.630 | 76.151 | 11,546,800 |
| 2026-03-10 | 77.480 | 78.410 | 77.100 | 77.880 | 76.396 | 17,243,900 |
| 2026-03-09 | 76.620 | 78.070 | 76.530 | 77.800 | 76.318 | 18,554,100 |
| 2026-03-06 | 76.800 | 77.190 | 76.350 | 77.040 | 75.572 | 15,516,000 |
| 2026-03-05 | 77.680 | 77.720 | 76.500 | 77.030 | 75.562 | 23,165,700 |
| 2026-03-04 | 79.290 | 79.470 | 77.750 | 78.100 | 76.612 | 21,011,800 |
| 2026-03-03 | 79.860 | 80.080 | 78.560 | 79.340 | 77.828 | 20,549,300 |
| 2026-03-02 | 81.250 | 81.400 | 80.150 | 80.220 | 78.692 | 18,137,200 |
| 2026-02-27 | 80.940 | 82.000 | 80.820 | 81.560 | 80.006 | 28,483,500 |
| 2026-02-26 | 80.750 | 80.890 | 80.020 | 80.500 | 78.966 | 12,843,200 |
| 2026-02-25 | 80.400 | 80.690 | 79.560 | 80.470 | 78.937 | 18,086,900 |
| 2026-02-24 | 80.540 | 81.090 | 79.850 | 80.720 | 79.182 | 16,448,500 |
| 2026-02-23 | 79.520 | 80.850 | 79.500 | 80.560 | 79.025 | 17,157,700 |
| 2026-02-20 | 79.330 | 79.840 | 78.890 | 79.840 | 78.319 | 17,175,100 |
| 2026-02-19 | 79.460 | 79.670 | 78.590 | 78.910 | 77.407 | 14,924,700 |
| 2026-02-18 | 79.500 | 79.840 | 78.920 | 79.490 | 77.975 | 16,304,900 |
| 2026-02-17 | 78.990 | 79.640 | 78.740 | 79.560 | 78.044 | 16,260,200 |
| 2026-02-13 | 78.450 | 79.400 | 78.130 | 78.680 | 77.181 | 16,711,900 |
| 2026-02-12 | 78.980 | 80.410 | 78.790 | 79.000 | 77.495 | 26,043,500 |
| 2026-02-11 | 76.880 | 79.050 | 76.580 | 78.600 | 77.102 | 22,649,700 |
| 2026-02-10 | 76.630 | 77.510 | 76.010 | 76.810 | 75.347 | 28,848,200 |
| 2026-02-09 | 78.670 | 79.110 | 77.540 | 77.970 | 76.484 | 23,415,600 |
| 2026-02-06 | 78.500 | 79.200 | 78.260 | 79.030 | 77.524 | 18,512,400 |
| 2026-02-05 | 77.820 | 78.860 | 77.590 | 78.510 | 77.014 | 21,633,500 |
| 2026-02-04 | 77.270 | 78.110 | 77.080 | 77.350 | 75.876 | 28,607,300 |
| 2026-02-03 | 75.270 | 77.500 | 75.130 | 76.890 | 75.425 | 27,007,100 |
| 2026-02-02 | 75.010 | 75.700 | 74.400 | 75.330 | 73.895 | 19,301,500 |
| 2026-01-30 | 73.710 | 74.900 | 73.540 | 74.810 | 73.385 | 26,420,500 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2012-08-13 | 2:1 |
| 1996-05-13 | 2:1 |
| 1992-05-12 | 2:1 |
| 1990-05-14 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.5300 USD |
| 2026-06-15 | 0.5300 USD |
| 2026-03-13 | 0.5300 USD |
| 2025-12-01 | 0.5100 USD |
| 2025-09-15 | 0.5100 USD |
| 2025-06-13 | 0.5100 USD |
| 2025-03-14 | 0.5100 USD |
| 2024-11-29 | 0.4850 USD |
| 2024-09-13 | 0.4850 USD |
| 2024-06-14 | 0.4850 USD |
| 2024-03-14 | 0.4850 USD |
| 2023-11-30 | 0.4600 USD |
| 2023-09-14 | 0.4600 USD |
| 2023-06-15 | 0.4600 USD |
| 2023-03-16 | 0.4600 USD |
| 2022-11-30 | 0.4400 USD |
| 2022-09-15 | 0.4400 USD |
| 2022-06-14 | 0.4400 USD |
| 2022-03-14 | 0.4400 USD |
| 2021-11-30 | 0.4200 USD |
| 2021-09-14 | 0.4200 USD |
| 2021-06-14 | 0.4200 USD |
| 2021-03-12 | 0.4200 USD |
| 2020-11-30 | 0.4100 USD |
| 2020-09-14 | 0.4100 USD |
| 2020-06-12 | 0.4100 USD |
| 2020-03-13 | 0.4100 USD |
| 2019-11-29 | 0.4000 USD |
| 2019-09-13 | 0.4000 USD |
| 2019-06-13 | 0.4000 USD |
| 2019-03-14 | 0.4000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.