Coca-Cola Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	59.675	59.675	59.675	59.675	54.293	110
2023-09-01	60.050	60.121	59.132	59.425	54.066	36,366
2023-08-31	60.380	60.420	60.068	60.150	54.725	8,058
2023-08-30	60.630	60.720	60.310	60.450	54.998	12,868
2023-08-29	60.590	60.608	60.160	60.200	54.771	800,889
2023-08-25	60.440	60.559	60.021	60.500	55.044	44,482
2023-08-24	60.310	60.869	60.142	60.400	54.953	123,217
2023-08-23	60.390	60.417	60.080	60.250	54.816	404,605
2023-08-22	60.530	60.580	60.128	60.300	54.862	3,106,052
2023-08-21	60.950	60.950	60.350	60.450	54.998	1,098,702
2023-08-18	60.370	60.789	60.370	60.750	55.271	7,319
2023-08-17	60.470	60.999	60.470	60.850	55.362	18,845
2023-08-16	60.540	60.798	60.529	60.725	55.248	8,729
2023-08-15	60.900	60.900	60.458	60.550	55.089	5,857
2023-08-14	61.388	61.468	60.769	61.175	55.658	9,153
2023-08-11	60.860	61.141	60.761	60.900	55.408	6,628
2023-08-10	61.375	61.690	60.875	61.500	55.953	9,936
2023-08-09	60.900	61.612	60.848	61.350	55.817	38,035
2023-08-08	61.190	61.320	60.632	60.800	55.317	12,829
2023-08-07	60.855	61.308	60.790	61.075	55.567	58,522
2023-08-04	61.730	61.884	61.000	61.350	55.817	11,209
2023-08-03	61.710	62.050	61.531	61.650	56.090	510,985
2023-08-02	61.680	62.575	61.621	62.300	56.681	15,233
2023-08-01	61.940	62.249	61.640	61.750	56.181	6,953
2023-07-31	62.350	62.450	61.740	61.950	56.363	11,976
2023-07-28	62.630	62.770	62.260	62.725	57.068	15,212
2023-07-27	63.041	63.220	62.390	62.700	57.045	20,805
2023-07-26	61.752	62.972	61.425	62.600	56.954	31,006
2023-07-25	62.100	62.460	62.044	62.300	56.681	1,146,550
2023-07-24	62.420	62.796	62.410	62.450	56.818	14,021
2023-07-21	62.475	62.670	62.350	62.350	56.727	63,534
2023-07-20	61.470	62.339	61.470	62.100	56.499	35,940
2023-07-19	60.840	61.705	60.829	61.350	55.817	22,211
2023-07-18	60.838	61.675	60.425	61.675	56.113	969,523
2023-07-17	60.792	61.100	60.492	61.050	55.544	23,270
2023-07-14	60.470	60.880	60.110	60.700	55.226	114,682
2023-07-13	60.015	60.369	60.000	60.150	54.725	47,567
2023-07-12	59.765	60.049	59.466	60.000	54.589	1,903,619
2023-07-11	59.410	59.530	58.845	59.350	53.997	1,691,192
2023-07-10	60.008	60.149	59.570	59.750	54.361	23,864
2023-07-07	60.300	60.470	60.089	60.200	54.771	25,891
2023-07-06	60.750	61.015	60.500	60.650	55.180	18,728
2023-07-05	60.270	61.090	60.270	61.050	55.544	28,339
2023-07-04	60.725	60.725	60.725	60.725	55.248	90
2023-07-03	60.110	60.610	60.050	60.550	55.089	281,151
2023-06-30	59.920	60.229	59.870	60.200	54.771	80,719
2023-06-29	60.175	60.329	59.786	60.250	54.816	16,805
2023-06-28	60.850	61.019	60.400	61.000	55.499	15,287
2023-06-27	61.210	61.338	60.998	61.000	55.499	969,538
2023-06-26	61.180	61.200	60.410	60.750	55.271	15,465
2023-06-23	61.810	61.949	61.390	61.725	56.158	8,755
2023-06-22	61.310	62.100	61.310	61.875	56.295	474,171
2023-06-21	61.310	61.720	60.986	61.550	55.999	24,025
2023-06-20	61.590	61.950	61.420	61.450	55.908	809,831
2023-06-19	61.670	61.800	61.670	61.800	56.226	280
2023-06-16	61.230	62.156	61.230	62.075	56.477	804,429
2023-06-15	60.886	61.008	60.345	60.900	55.408	30,730
2023-06-14	60.730	61.075	60.150	60.150	54.307	226,676
2023-06-13	60.210	60.669	60.052	60.150	54.307	22,791
2023-06-12	60.609	60.619	60.062	60.150	54.307	580,416

← NewerPage 14 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.