The Coca-Cola Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	79.980	79.980	76.990	78.290	78.290	24,961
2026-10-22	78.550	80.000	78.430	79.970	79.970	16,457
2026-10-21	78.300	78.300	77.510	77.510	77.510	13,594
2026-10-20	78.600	78.600	77.340	77.600	77.600	14,826
2026-10-19	77.780	79.070	77.780	78.400	78.400	16,762
2026-10-16	78.500	79.350	78.190	78.190	78.190	36,537
2026-10-15	77.850	79.190	77.680	78.410	78.410	60,840
2026-10-14	76.210	77.000	76.020	76.590	76.590	41,810
2026-10-13	75.710	75.970	74.840	75.250	75.250	65,303
2026-10-09	73.290	73.490	72.700	73.350	73.350	10,647
2026-10-08	72.840	73.670	72.080	73.670	73.670	79,615
2026-10-07	72.500	72.500	71.600	71.620	71.620	23,228
2026-10-06	71.900	72.430	71.330	71.800	71.800	48,262
2026-10-05	74.120	74.120	70.580	71.900	71.900	165,108
2026-10-02	75.100	75.340	74.270	74.820	74.820	84,438
2026-10-01	74.430	75.510	74.430	74.990	74.990	17,733
2026-09-30	75.000	75.650	74.280	74.600	74.600	29,986
2026-09-29	75.200	76.130	75.070	75.800	75.800	30,273
2026-09-28	76.250	76.450	75.650	76.450	76.450	28,495
2026-09-25	76.480	76.480	75.800	76.190	76.190	40,046
2026-09-24	76.880	77.070	76.390	76.400	76.400	45,661
2026-09-23	76.150	76.380	75.410	76.300	76.300	65,424

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.