Coca Cola Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 92.990 | 93.900 | 92.810 | 93.900 | 93.900 | 23,069,000 |
| 2026-10-15 | 93.150 | 94.100 | 91.720 | 92.000 | 92.000 | 19,674,600 |
| 2026-10-14 | 90.900 | 91.930 | 90.550 | 91.780 | 91.780 | 14,558,800 |
| 2026-10-13 | 90.560 | 90.560 | 89.670 | 90.110 | 90.110 | 15,313,000 |
| 2026-10-12 | 88.420 | 89.800 | 88.420 | 89.790 | 89.790 | 14,347,800 |
| 2026-10-09 | 87.600 | 88.480 | 87.390 | 88.050 | 88.050 | 10,428,800 |
| 2026-10-08 | 86.260 | 88.040 | 86.080 | 87.770 | 87.770 | 15,885,600 |
| 2026-10-07 | 86.730 | 86.960 | 85.670 | 85.820 | 85.820 | 12,959,100 |
| 2026-10-06 | 86.600 | 87.290 | 86.160 | 86.170 | 86.170 | 16,068,880 |
| 2026-10-05 | 85.870 | 86.570 | 85.130 | 86.510 | 86.510 | 21,284,490 |
| 2026-10-02 | 86.300 | 86.450 | 85.170 | 85.650 | 85.650 | 20,289,500 |
| 2026-10-01 | 86.230 | 86.680 | 85.720 | 86.100 | 86.100 | 18,725,500 |
| 2026-09-30 | 87.350 | 87.520 | 86.070 | 86.080 | 86.080 | 15,844,200 |
| 2026-09-29 | 86.560 | 87.280 | 86.560 | 86.840 | 86.840 | 13,661,800 |
| 2026-09-28 | 87.610 | 87.700 | 86.890 | 87.180 | 87.180 | 14,493,300 |
| 2026-09-25 | 88.160 | 88.320 | 87.560 | 87.810 | 87.810 | 12,161,400 |
| 2026-09-24 | 88.820 | 89.360 | 88.100 | 88.100 | 88.100 | 13,163,300 |
| 2026-09-23 | 88.950 | 89.000 | 87.610 | 88.090 | 88.090 | 13,016,400 |
| 2026-09-22 | 87.600 | 88.970 | 87.460 | 88.610 | 88.610 | 17,266,800 |
| 2026-09-21 | 88.320 | 88.500 | 87.120 | 87.120 | 87.120 | 18,100,400 |
| 2026-09-18 | 87.800 | 88.290 | 87.520 | 88.250 | 88.250 | 28,048,200 |
| 2026-09-17 | 88.080 | 88.330 | 87.510 | 88.060 | 88.060 | 16,563,600 |
| 2026-09-16 | 88.480 | 88.660 | 87.740 | 87.870 | 87.870 | 17,074,800 |
| 2026-09-15 | 88.530 | 88.900 | 87.800 | 88.710 | 88.710 | 13,148,900 |
| 2026-09-14 | 90.000 | 90.360 | 88.870 | 89.350 | 88.820 | 14,066,100 |
| 2026-09-11 | 88.440 | 88.650 | 87.810 | 88.290 | 87.766 | 9,988,700 |
| 2026-09-10 | 88.580 | 88.960 | 87.800 | 87.830 | 87.309 | 12,019,900 |
| 2026-09-09 | 88.310 | 88.400 | 87.410 | 87.550 | 87.031 | 12,337,500 |
| 2026-09-08 | 87.550 | 88.550 | 87.550 | 88.360 | 87.836 | 19,426,900 |
| 2026-09-04 | 88.590 | 88.910 | 87.850 | 88.070 | 87.548 | 17,290,700 |
| 2026-09-03 | 88.110 | 89.230 | 88.010 | 88.810 | 88.283 | 13,763,000 |
| 2026-09-02 | 87.900 | 88.950 | 87.730 | 88.240 | 87.717 | 18,492,800 |
| 2026-09-01 | 89.590 | 89.780 | 87.810 | 88.000 | 87.478 | 14,824,100 |
| 2026-08-31 | 89.510 | 89.530 | 88.600 | 88.670 | 88.144 | 23,764,800 |
| 2026-08-28 | 89.210 | 90.040 | 89.070 | 89.660 | 89.128 | 9,887,200 |
| 2026-08-27 | 89.410 | 90.030 | 88.960 | 89.060 | 88.532 | 13,452,600 |
| 2026-08-26 | 92.210 | 92.210 | 90.000 | 90.080 | 89.546 | 17,133,900 |
| 2026-08-25 | 91.570 | 92.080 | 91.300 | 91.640 | 91.096 | 11,940,100 |
| 2026-08-24 | 92.120 | 92.490 | 91.450 | 91.990 | 91.444 | 14,787,700 |
| 2026-08-21 | 90.850 | 91.200 | 90.320 | 91.100 | 90.560 | 15,595,800 |
| 2026-08-20 | 90.180 | 91.870 | 89.730 | 90.500 | 89.963 | 14,928,000 |
| 2026-08-19 | 88.590 | 90.760 | 88.590 | 90.350 | 89.814 | 15,993,900 |
| 2026-08-18 | 88.400 | 88.960 | 87.880 | 88.820 | 88.293 | 12,524,500 |
| 2026-08-17 | 87.300 | 88.020 | 86.850 | 86.980 | 86.464 | 12,056,400 |
| 2026-08-14 | 87.300 | 87.970 | 87.200 | 87.710 | 87.190 | 9,166,400 |
| 2026-08-13 | 87.140 | 87.750 | 86.910 | 87.420 | 86.901 | 10,140,600 |
| 2026-08-12 | 85.780 | 87.290 | 85.660 | 86.710 | 86.196 | 12,651,900 |
| 2026-08-11 | 86.620 | 87.050 | 86.110 | 86.480 | 85.967 | 16,018,000 |
| 2026-08-10 | 87.110 | 87.530 | 86.430 | 86.870 | 86.355 | 13,710,800 |
| 2026-08-07 | 86.510 | 87.170 | 86.190 | 87.050 | 86.534 | 11,221,700 |
| 2026-08-06 | 87.860 | 87.970 | 86.420 | 86.850 | 86.335 | 13,568,500 |
| 2026-08-05 | 87.050 | 87.150 | 86.190 | 86.830 | 86.315 | 15,868,600 |
| 2026-08-04 | 85.790 | 86.680 | 85.160 | 86.560 | 86.047 | 17,085,700 |
| 2026-08-03 | 88.480 | 88.480 | 86.630 | 86.860 | 86.345 | 23,197,100 |
| 2026-07-31 | 87.660 | 88.000 | 86.820 | 87.590 | 87.070 | 14,725,900 |
| 2026-07-30 | 87.630 | 88.640 | 87.210 | 88.490 | 87.965 | 17,616,100 |
| 2026-07-29 | 88.650 | 90.920 | 88.640 | 89.080 | 88.552 | 21,711,700 |
| 2026-07-28 | 88.300 | 90.220 | 86.250 | 88.270 | 87.746 | 34,982,900 |
| 2026-07-27 | 83.080 | 84.140 | 82.500 | 84.070 | 83.571 | 19,937,600 |
| 2026-07-24 | 81.570 | 82.330 | 80.900 | 82.250 | 81.762 | 11,980,400 |
Page 1 of 5 · 250 trading daysOlder →
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.