Coca-Cola Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	61.300	61.300	60.500	60.875	56.266	91,671
2024-02-21	61.065	61.230	60.850	60.925	56.312	18,954
2024-02-20	59.300	60.831	59.300	60.400	55.827	106,081
2024-02-19	59.325	59.325	59.325	59.325	54.833	27
2024-02-16	59.350	59.619	58.970	59.450	54.949	14,733
2024-02-15	59.300	59.580	59.140	59.400	54.903	26,140
2024-02-14	59.350	59.580	59.048	59.550	55.041	47,702
2024-02-13	59.780	60.650	58.791	59.100	54.625	48,980
2024-02-12	59.730	59.730	58.960	59.225	54.741	33,800
2024-02-09	59.800	60.000	59.040	59.400	54.903	18,471
2024-02-08	59.900	59.950	59.200	59.200	54.718	16,558
2024-02-07	60.090	60.210	59.950	60.050	55.503	100,055
2024-02-06	60.000	60.050	59.680	60.000	55.457	21,730
2024-02-05	60.560	60.560	59.870	60.050	55.503	19,391
2024-02-02	60.788	60.870	60.240	60.450	55.873	23,365
2024-02-01	59.535	60.770	59.365	60.500	55.919	61,312
2024-01-31	59.770	60.450	59.770	60.025	55.480	19,946
2024-01-30	59.790	60.000	59.456	59.600	55.088	17,741
2024-01-29	59.310	59.715	59.180	59.375	54.880	67,555
2024-01-26	59.200	59.490	59.120	59.350	54.856	15,360
2024-01-25	58.960	59.078	58.660	58.750	54.302	38,362
2024-01-24	59.850	59.850	59.250	59.600	55.088	852,678
2024-01-23	59.570	59.890	59.490	59.650	55.134	2,776,553
2024-01-22	59.700	60.060	59.440	59.800	55.272	18,174
2024-01-19	60.160	60.280	59.640	59.800	55.272	365,440
2024-01-18	59.850	60.100	59.520	60.100	55.550	17,779
2024-01-17	59.880	60.210	59.810	60.100	55.550	13,085
2024-01-16	60.260	60.430	59.880	60.175	55.619	28,751
2024-01-15	60.325	60.325	60.325	60.325	55.758	248
2024-01-12	59.690	60.340	59.690	60.150	55.596	26,983
2024-01-11	60.040	60.250	59.700	59.800	55.272	14,505
2024-01-10	59.980	60.400	59.980	60.050	55.503	86,027
2024-01-09	59.980	60.140	59.642	60.025	55.480	14,192
2024-01-08	59.668	59.840	59.453	59.725	55.203	19,386
2024-01-05	59.750	60.000	59.093	59.650	55.134	92,974
2024-01-04	59.960	60.250	59.661	60.225	55.665	220,233
2024-01-03	59.820	60.190	59.770	60.000	55.457	61,824
2024-01-02	59.000	59.760	58.660	59.400	54.903	35,098
2023-12-29	58.710	58.980	58.630	58.825	54.371	21,080
2023-12-28	58.720	58.870	58.530	58.725	54.279	28,014
2023-12-27	58.290	58.767	58.290	58.625	54.186	14,015
2023-12-22	58.100	58.460	58.000	58.000	53.609	26,916
2023-12-21	57.610	59.050	57.470	59.050	54.579	26,768
2023-12-20	58.830	59.050	58.140	59.050	54.579	378,940
2023-12-19	59.020	59.190	58.750	59.050	54.579	25,870
2023-12-18	58.829	59.480	58.622	59.050	54.579	44,909
2023-12-15	59.348	59.348	58.284	59.050	54.579	52,938
2023-12-14	60.000	60.040	59.381	59.600	55.088	377,272
2023-12-13	59.415	59.671	59.270	59.600	55.088	201,624
2023-12-12	58.900	59.400	57.650	59.150	54.672	68,778
2023-12-11	58.800	59.010	58.505	58.550	54.117	18,661
2023-12-08	58.740	58.770	58.370	58.550	54.117	18,342
2023-12-07	58.670	58.890	58.400	58.650	54.209	17,102
2023-12-06	58.618	58.730	58.210	58.500	54.071	15,814
2023-12-05	58.590	58.820	58.419	58.725	54.279	35,997
2023-12-04	58.590	59.200	58.450	59.200	54.718	1,529,162
2023-12-01	58.440	58.660	58.270	58.400	53.978	2,108,315
2023-11-30	58.400	58.400	57.590	58.400	53.978	10,482
2023-11-29	58.700	58.700	58.170	58.425	53.576	14,356
2023-11-28	58.480	58.820	58.390	58.425	53.576	16,204

← NewerPage 12 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.5300 USD
2026-06-12	0.5300 USD
2026-03-12	0.5300 USD
2025-11-28	0.5100 USD
2025-09-15	0.5100 USD
2025-06-12	0.5100 USD
2025-03-13	0.5100 USD
2024-11-28	0.4850 USD
2024-09-12	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.