The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 77.880 | 78.080 | 75.780 | 76.460 | 76.002 | 16,866 |
| 2026-07-29 | 77.880 | 79.680 | 77.050 | 79.370 | 78.895 | 33,562 |
| 2026-07-28 | 73.990 | 79.140 | 73.990 | 78.260 | 77.792 | 38,224 |
| 2026-07-27 | 72.060 | 73.770 | 71.850 | 73.720 | 73.279 | 16,338 |
| 2026-07-24 | 71.570 | 72.250 | 71.200 | 72.200 | 71.768 | 7,826 |
| 2026-07-23 | 72.060 | 72.110 | 71.200 | 71.790 | 71.360 | 6,570 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.4714 USD |
| 2026-06-15 | 0.4714 USD |
| 2026-03-13 | 0.4714 USD |
| 2025-12-01 | 0.4537 USD |
| 2025-09-15 | 0.4537 USD |
| 2025-06-13 | 0.4537 USD |
| 2025-03-14 | 0.4537 USD |
| 2024-11-29 | 0.4314 USD |
| 2024-09-13 | 0.4314 USD |
| 2024-06-14 | 0.4314 USD |
| 2024-03-14 | 0.4314 USD |
| 2023-11-30 | 0.4092 USD |
| 2023-09-14 | 0.4092 USD |
| 2023-06-15 | 0.4092 USD |
| 2023-03-16 | 0.4092 USD |
| 2022-11-30 | 0.3914 USD |
| 2022-09-15 | 0.3914 USD |
| 2022-06-14 | 0.3914 USD |
| 2022-03-14 | 0.3914 USD |
| 2021-11-30 | 0.3736 USD |
| 2021-09-14 | 0.3736 USD |
| 2021-06-14 | 0.3736 USD |
| 2021-03-12 | 0.3736 USD |
| 2020-11-30 | 0.3647 USD |
| 2020-09-14 | 0.3647 USD |
| 2020-06-12 | 0.3647 USD |
| 2020-03-13 | 0.3647 USD |
| 2019-11-29 | 0.3558 USD |
| 2019-09-13 | 0.3558 USD |
| 2019-06-13 | 0.3558 USD |
| 2019-03-14 | 0.3558 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.