The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 61.290 | 61.710 | 61.150 | 61.570 | 60.753 | 39,546 |
| 2025-11-03 | 61.430 | 61.440 | 60.360 | 60.680 | 59.875 | 91,867 |
| 2025-10-31 | 61.210 | 61.860 | 60.860 | 61.710 | 60.891 | 25,801 |
| 2025-10-30 | 61.270 | 62.130 | 61.210 | 61.800 | 60.980 | 49,356 |
| 2025-10-29 | 62.460 | 62.460 | 60.650 | 61.050 | 60.240 | 42,690 |
| 2025-10-28 | 62.650 | 63.330 | 62.360 | 62.360 | 61.532 | 18,098 |
| 2025-10-27 | 62.210 | 62.600 | 61.940 | 62.350 | 61.522 | 31,108 |
| 2025-10-24 | 62.560 | 62.840 | 62.330 | 62.540 | 61.710 | 49,730 |
| 2025-10-23 | 63.630 | 63.630 | 62.450 | 62.560 | 61.730 | 35,639 |
← NewerPage 5 of 5 · 249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.3037 USD |
| 2026-03-12 | 0.3025 USD |
| 2025-11-28 | 0.3024 USD |
| 2025-09-12 | 0.3029 USD |
| 2025-06-12 | 0.3077 USD |
| 2025-03-13 | 0.3222 USD |
| 2024-11-28 | 0.3232 USD |
| 2024-09-12 | 0.2919 USD |
| 2024-06-13 | 0.3024 USD |
| 2024-03-13 | 0.2683 USD |
| 2023-11-29 | 0.2507 USD |
| 2023-09-13 | 0.2567 USD |
| 2023-06-14 | 0.2434 USD |
| 2023-03-15 | 0.2509 USD |
| 2022-11-29 | 0.3652 USD |
| 2022-09-14 | 0.3585 USD |
| 2022-06-13 | 0.3689 USD |
| 2022-03-14 | 0.3445 USD |
| 2022-03-11 | 0.2282 USD |
| 2021-11-30 | 0.2626 USD |
| 2021-09-13 | 0.2514 USD |
| 2021-06-14 | 0.3869 USD |
| 2021-06-11 | 0.2304 USD |
| 2021-03-11 | 0.2641 USD |
| 2020-11-27 | 1.3833 USD |
| 2020-09-11 | 1.5319 USD |
| 2020-06-12 | 2.2078 USD |
| 2020-06-10 | 1.4558 USD |
| 2020-03-12 | 1.4233 USD |
| 2019-11-28 | 1.0814 USD |
| 2019-09-12 | 1.1047 USD |
| 2019-06-13 | 1.5286 USD |
| 2019-03-14 | 1.5478 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.