The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 60.790 | 61.500 | 60.790 | 61.450 | 59.849 | 10,547 |
| 2025-11-10 | 60.550 | 60.780 | 60.170 | 60.360 | 58.788 | 20,923 |
| 2025-11-07 | 60.170 | 61.180 | 59.780 | 61.050 | 59.460 | 11,481 |
| 2025-11-06 | 59.630 | 59.740 | 58.990 | 59.710 | 58.155 | 17,848 |
| 2025-11-05 | 59.710 | 59.940 | 59.510 | 59.700 | 58.145 | 13,022 |
| 2025-11-04 | 59.040 | 59.830 | 59.000 | 59.690 | 58.135 | 15,278 |
| 2025-11-03 | 59.890 | 60.030 | 58.740 | 59.050 | 57.512 | 17,193 |
| 2025-10-31 | 59.460 | 59.730 | 58.850 | 59.730 | 58.174 | 6,150 |
| 2025-10-30 | 59.060 | 59.850 | 58.810 | 59.670 | 58.116 | 52,801 |
| 2025-10-29 | 60.180 | 60.260 | 58.560 | 58.560 | 57.035 | 77,276 |
| 2025-10-28 | 60.250 | 60.750 | 60.010 | 60.560 | 58.983 | 24,399 |
| 2025-10-27 | 59.890 | 59.910 | 59.540 | 59.700 | 58.145 | 13,184 |
| 2025-10-24 | 60.160 | 60.300 | 60.000 | 60.090 | 58.525 | 8,526 |
| 2025-10-23 | 60.980 | 61.090 | 60.220 | 60.290 | 58.720 | 7,400 |
← NewerPage 5 of 5 · 254 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.