The Coca-Cola Company (CCC3D.XC)
Cboe UK - Cboe UK Real Time Price. Currency in EUR
Add to watchlist
At close: 12:20PM BST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| May 30, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| May 29, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| May 28, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | 75 |
| May 24, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| May 23, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| May 22, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| May 21, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| May 20, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | 106 |
| May 17, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| May 16, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| May 15, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 99 |
| May 14, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| May 13, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| May 10, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 120 |
| May 09, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| May 08, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| May 07, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| May 03, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| May 02, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 1 |
| May 01, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| Apr 30, 2024 | 57.09 | 58.09 | 57.09 | 58.09 | 58.09 | 76 |
| Apr 29, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| Apr 26, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| Apr 25, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| Apr 24, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| Apr 23, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | 75 |
| Apr 22, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| Apr 19, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| Apr 18, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| Apr 17, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| Apr 16, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 75 |
| Apr 15, 2024 | 54.87 | 55.06 | 54.87 | 55.06 | 55.06 | 116 |
| Apr 12, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 75 |
| Apr 11, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 102 |
| Apr 10, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| Apr 09, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| Apr 08, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| Apr 05, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| Apr 04, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| Apr 03, 2024 | 55.97 | 55.97 | 55.64 | 55.64 | 55.64 | 8 |
| Apr 02, 2024 | 56.49 | 56.49 | 56.00 | 56.16 | 56.16 | 166 |
| Mar 28, 2024 | 56.54 | 56.54 | 56.52 | 56.52 | 56.52 | 375 |
| Mar 27, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Mar 26, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Mar 25, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Mar 22, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Mar 21, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Mar 20, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Mar 19, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Mar 18, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Mar 15, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 3 |
| Mar 14, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| Mar 14, 2024 | 0.485 Dividend | |||||
| Mar 13, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.27 | - |
| Mar 12, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.27 | - |
| Mar 11, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.27 | - |
| Mar 08, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.27 | - |
| Mar 07, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.27 | 75 |
| Mar 06, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.40 | - |
| Mar 05, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.40 | - |
| Mar 04, 2024 | 54.86 | 54.89 | 54.86 | 54.89 | 54.40 | 150 |
| Mar 01, 2024 | 55.57 | 55.57 | 55.55 | 55.55 | 55.06 | 107 |
| Feb 29, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 55.68 | - |
| Feb 28, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 55.68 | - |
| Feb 27, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 55.68 | - |
| Feb 26, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 55.68 | - |
| Feb 23, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 55.68 | - |
| Feb 22, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 55.68 | 300 |
| Feb 21, 2024 | 56.04 | 56.36 | 56.04 | 56.36 | 55.86 | 163 |
| Feb 20, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.48 | - |
| Feb 19, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.48 | 209 |
| Feb 16, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 54.64 | 76 |
| Feb 15, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 55.90 | - |
| Feb 14, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 55.90 | - |
| Feb 13, 2024 | 55.41 | 56.40 | 54.69 | 56.40 | 55.90 | 975 |
| Feb 12, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 54.67 | - |
| Feb 09, 2024 | 55.57 | 55.57 | 55.16 | 55.16 | 54.67 | 675 |
| Feb 08, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.21 | 1 |
| Feb 07, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 55.56 | - |
| Feb 06, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 55.56 | - |
| Feb 05, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 55.56 | - |
| Feb 02, 2024 | 56.02 | 56.06 | 55.94 | 56.06 | 55.56 | 525 |
| Feb 01, 2024 | 55.35 | 55.63 | 55.35 | 55.63 | 55.14 | 116 |
| Jan 31, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 54.87 | 125 |
| Jan 30, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.30 | - |
| Jan 29, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.30 | - |
| Jan 26, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.30 | - |
| Jan 25, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.30 | - |
| Jan 24, 2024 | 54.80 | 54.80 | 54.79 | 54.79 | 54.30 | 225 |
| Jan 23, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.26 | 5 |
| Jan 22, 2024 | 55.13 | 55.13 | 54.85 | 54.85 | 54.36 | 2 |
| Jan 19, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.50 | 20 |
| Jan 18, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 54.60 | - |
| Jan 17, 2024 | 55.12 | 55.12 | 55.09 | 55.09 | 54.60 | 76 |
| Jan 16, 2024 | 55.27 | 55.52 | 55.27 | 55.42 | 54.93 | 480 |
| Jan 15, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.37 | - |
| Jan 12, 2024 | 54.47 | 54.86 | 54.47 | 54.86 | 54.37 | 246 |
| Jan 11, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.42 | 49 |
| Jan 10, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.37 | 150 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.