Coca-Cola Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	58.590	58.680	58.270	58.425	53.576	16,959
2023-11-24	58.420	58.750	58.340	58.425	53.576	20,180
2023-11-23	58.425	58.425	58.425	58.425	53.576	29
2023-11-22	58.340	58.530	58.260	58.375	53.530	36,764
2023-11-21	57.390	57.930	57.350	57.725	52.934	45,066
2023-11-20	57.000	57.450	56.960	57.350	52.591	27,145
2023-11-17	57.210	57.270	56.710	57.125	52.384	26,289
2023-11-16	57.060	57.544	56.990	57.125	52.384	1,688,198
2023-11-15	57.180	57.338	56.760	56.900	52.178	30,411
2023-11-14	56.850	57.240	56.810	57.050	52.315	66,048
2023-11-13	56.680	57.100	56.600	56.850	52.132	24,536
2023-11-10	56.700	56.920	56.059	56.375	51.696	22,054
2023-11-09	57.090	57.120	56.380	56.700	51.994	1,828,089
2023-11-08	57.210	57.480	56.939	57.250	52.499	14,069
2023-11-07	56.880	57.399	56.720	57.350	52.591	20,742
2023-11-06	56.740	57.280	56.740	57.125	52.384	472,665
2023-11-03	57.180	57.600	56.750	57.250	52.499	24,055
2023-11-02	56.540	57.140	56.360	57.000	52.270	27,011
2023-11-01	56.490	56.835	56.280	56.350	51.674	23,561
2023-10-31	56.160	56.700	56.150	56.400	51.719	27,379
2023-10-30	55.469	56.230	55.430	55.900	51.261	34,625
2023-10-27	55.570	56.120	55.190	55.500	50.894	45,277
2023-10-26	56.440	56.620	55.990	56.150	51.490	27,662
2023-10-25	55.650	56.218	55.570	56.075	51.421	25,905
2023-10-24	54.280	56.150	54.280	55.550	50.940	52,673
2023-10-23	54.380	54.890	54.070	54.625	50.092	25,082
2023-10-20	54.500	55.020	54.460	54.850	50.298	27,409
2023-10-19	54.050	54.760	53.870	54.050	49.564	45,271
2023-10-18	54.150	54.528	53.920	54.050	49.564	21,971
2023-10-17	53.350	54.250	53.270	54.250	49.748	35,333
2023-10-16	52.980	53.550	52.860	53.350	48.922	29,214
2023-10-13	52.742	53.420	52.650	52.850	48.464	35,813
2023-10-12	53.750	53.790	52.420	52.800	48.418	36,123
2023-10-11	53.450	54.250	53.010	53.450	49.014	45,050
2023-10-10	53.500	54.305	53.500	53.875	49.404	48,785
2023-10-09	53.450	53.450	52.120	52.300	47.960	73,083
2023-10-06	52.550	53.180	51.560	52.600	48.235	121,064
2023-10-05	54.770	54.790	52.569	53.450	49.014	78,807
2023-10-04	54.940	55.268	54.719	54.900	50.344	19,502
2023-10-03	56.000	56.000	54.792	55.025	50.458	5,380,626
2023-10-02	55.949	56.030	55.079	55.500	50.894	59,312
2023-09-29	55.990	56.650	55.629	56.650	51.949	53,026
2023-09-28	56.080	56.275	55.711	55.850	51.215	20,115
2023-09-27	56.410	56.530	55.682	56.000	51.353	76,969
2023-09-26	56.730	56.875	56.401	56.450	51.765	21,761
2023-09-25	57.540	57.650	56.809	57.150	52.407	479,356
2023-09-22	57.699	57.965	57.545	57.900	53.095	280,640
2023-09-21	58.490	58.490	57.505	57.900	53.095	260,194
2023-09-20	58.180	58.815	58.082	58.600	53.737	2,249,136
2023-09-19	58.300	58.300	57.925	58.100	53.278	2,612,429
2023-09-18	58.078	58.345	57.641	57.925	53.118	123,807
2023-09-15	58.240	58.626	57.910	58.275	53.439	1,481,061
2023-09-14	58.327	58.508	58.200	58.250	53.416	15,699
2023-09-13	58.480	58.618	58.348	58.600	53.315	18,054
2023-09-12	58.880	58.900	58.330	58.600	53.315	33,077
2023-09-11	58.380	58.990	58.239	58.600	53.315	28,969
2023-09-08	58.230	58.600	58.018	58.600	53.315	14,713
2023-09-07	59.067	59.140	58.508	58.600	53.315	8,299
2023-09-06	58.730	58.808	58.435	58.600	53.315	16,274
2023-09-05	59.830	59.830	58.681	58.900	53.588	47,478

← NewerPage 13 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.