Coca Cola Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-05-01 | 79.290 | 79.640 | 78.040 | 78.580 | 77.613 | 12,610,400 |
| 2026-04-30 | 78.800 | 79.120 | 78.330 | 78.760 | 77.791 | 15,142,200 |
| 2026-04-29 | 78.370 | 79.280 | 78.190 | 78.870 | 77.899 | 18,294,700 |
| 2026-04-28 | 79.520 | 80.320 | 78.080 | 78.350 | 77.386 | 30,710,700 |
| 2026-04-27 | 76.710 | 76.710 | 75.400 | 75.440 | 74.511 | 15,812,200 |
| 2026-04-24 | 76.710 | 77.010 | 76.170 | 76.630 | 75.687 | 12,008,700 |
| 2026-04-23 | 75.440 | 76.660 | 75.160 | 76.280 | 75.341 | 12,060,300 |
← NewerPage 3 of 3 · 127 trading days
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.
