Coca Cola Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 68.800 | 68.890 | 67.660 | 67.970 | 66.210 | 15,660,400 |
| 2025-10-31 | 68.550 | 69.070 | 67.900 | 68.900 | 67.116 | 16,742,700 |
| 2025-10-30 | 68.450 | 69.290 | 68.390 | 68.980 | 67.194 | 14,751,700 |
| 2025-10-29 | 69.920 | 70.030 | 68.160 | 68.350 | 66.580 | 19,789,600 |
| 2025-10-28 | 70.050 | 70.900 | 69.950 | 70.160 | 68.343 | 12,730,500 |
| 2025-10-27 | 69.780 | 70.120 | 69.250 | 70.060 | 68.246 | 13,800,000 |
| 2025-10-24 | 69.910 | 70.050 | 69.650 | 69.710 | 67.905 | 15,688,200 |
| 2025-10-23 | 70.810 | 70.930 | 69.720 | 69.940 | 68.129 | 13,989,400 |
| 2025-10-22 | 71.360 | 71.620 | 70.510 | 70.810 | 68.976 | 18,293,000 |
| 2025-10-21 | 70.570 | 71.390 | 70.230 | 71.220 | 69.376 | 33,651,300 |
| 2025-10-20 | 68.430 | 68.640 | 67.920 | 68.440 | 66.668 | 17,786,800 |
← NewerPage 5 of 5 · 251 trading days
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.