Coca-Cola Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	60.350	60.662	60.150	60.150	54.307	30,456
2023-06-08	60.092	60.384	60.000	60.150	54.307	13,550
2023-06-07	59.990	60.328	59.870	60.150	54.307	22,757
2023-06-06	60.950	60.960	60.139	60.325	54.465	12,071
2023-06-05	61.020	61.438	60.561	61.000	55.074	19,484
2023-06-02	59.870	61.300	59.870	61.175	55.232	98,951
2023-06-01	59.958	60.147	59.660	59.925	54.104	1,238,677
2023-05-31	59.905	60.002	59.365	59.725	53.923	57,770
2023-05-30	59.990	60.189	59.475	59.475	53.697	159,230
2023-05-26	60.440	60.618	60.118	60.300	54.442	27,696
2023-05-25	60.450	60.709	60.165	60.550	54.668	39,574
2023-05-24	61.380	61.390	60.749	60.800	54.894	66,836
2023-05-23	61.510	61.660	61.170	61.600	55.616	16,092
2023-05-22	62.780	62.860	61.520	61.525	55.548	17,570
2023-05-19	62.987	63.065	62.656	62.800	56.699	7,498
2023-05-18	63.050	63.050	62.597	62.775	56.677	11,210
2023-05-17	63.220	63.335	62.731	62.775	56.677	78,006
2023-05-16	63.840	63.860	63.190	63.350	57.196	9,111
2023-05-15	64.230	64.230	63.768	63.950	57.737	5,963
2023-05-12	63.860	64.059	63.709	63.750	57.557	220,475
2023-05-11	63.615	63.655	63.021	63.450	57.286	10,358
2023-05-10	63.328	63.631	62.995	63.200	57.060	25,001
2023-05-09	63.667	63.870	63.290	63.650	57.467	7,946
2023-05-05	63.640	64.198	63.640	64.150	57.918	11,277
2023-05-04	63.890	63.910	63.540	63.575	57.399	38,641
2023-05-03	64.020	64.120	63.677	63.950	57.737	21,369
2023-05-02	63.750	64.300	63.277	63.350	57.196	208,392
2023-04-28	63.650	63.980	63.488	63.750	57.557	14,991
2023-04-27	63.494	63.590	63.131	63.250	57.105	12,807
2023-04-26	63.420	63.759	63.405	63.575	57.399	12,528
2023-04-25	64.150	64.150	63.655	64.000	57.783	35,375
2023-04-24	64.740	64.970	63.755	64.275	58.031	43,680
2023-04-21	64.060	64.195	63.807	63.850	57.647	317,924
2023-04-20	63.611	63.987	63.454	63.900	57.692	7,340
2023-04-19	63.820	63.830	63.420	63.575	57.399	7,849
2023-04-18	63.490	63.569	63.215	63.300	57.151	8,985
2023-04-17	63.300	63.450	63.192	63.450	57.286	10,958
2023-04-14	63.049	63.109	62.783	62.825	56.722	9,065
2023-04-13	62.700	62.885	62.495	62.650	56.564	17,074
2023-04-12	62.490	62.952	62.420	62.750	56.654	23,294
2023-04-11	62.640	62.690	62.405	62.600	56.519	7,220
2023-04-06	62.895	63.029	62.391	62.700	56.609	9,500
2023-04-05	62.610	63.000	62.560	62.925	56.812	7,771
2023-04-04	62.350	62.719	62.170	62.450	56.383	627,753
2023-04-03	62.140	62.460	61.870	62.350	56.293	111,774
2023-03-31	61.960	62.250	61.897	62.105	56.072	18,787
2023-03-30	61.860	62.050	61.676	61.865	55.855	10,612
2023-03-29	61.718	61.947	61.629	61.825	55.819	21,439
2023-03-28	61.380	61.729	61.359	61.725	55.729	15,923
2023-03-27	61.095	61.450	61.069	61.425	55.458	20,301
2023-03-24	59.920	60.965	59.920	60.625	54.736	15,249
2023-03-23	60.560	60.560	59.785	60.315	54.456	220,954
2023-03-22	60.400	60.868	60.300	60.695	54.799	33,354
2023-03-21	60.740	60.740	59.895	60.115	54.275	1,146,212
2023-03-20	60.160	60.505	59.990	60.235	54.383	25,588
2023-03-17	60.300	60.330	59.670	60.035	54.203	1,649,211
2023-03-16	60.140	60.230	59.710	59.925	54.104	38,231
2023-03-15	59.910	60.409	59.282	59.915	53.679	28,958
2023-03-14	59.960	60.450	59.370	59.915	53.679	46,827
2023-03-13	59.320	60.840	59.320	59.915	53.679	36,036

← NewerPage 15 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.