Coca-Cola Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	59.770	60.107	59.060	59.915	53.679	21,089
2023-03-09	60.040	60.540	59.847	59.915	53.679	2,482,325
2023-03-08	60.100	60.305	59.750	60.005	53.760	21,310
2023-03-07	60.360	60.554	59.800	60.035	53.787	1,156,856
2023-03-06	59.440	60.185	59.260	59.815	53.590	1,145,095
2023-03-03	59.550	59.590	59.219	59.495	53.303	15,484
2023-03-02	58.860	59.615	58.840	59.305	53.133	77,916
2023-03-01	59.510	59.510	58.373	58.565	52.470	631,678
2023-02-28	59.679	59.820	59.154	59.455	53.267	1,149,551
2023-02-27	60.190	60.290	59.790	59.875	53.643	13,215
2023-02-24	60.090	60.090	59.405	59.500	53.307	38,934
2023-02-23	59.970	60.404	59.825	59.995	53.751	14,734
2023-02-22	59.800	60.330	59.800	60.205	53.939	552,955
2023-02-21	60.158	60.190	59.734	59.965	53.724	11,789
2023-02-20	60.115	60.115	60.115	60.115	53.858	44
2023-02-17	59.500	60.185	59.430	59.855	53.625	26,415
2023-02-16	59.320	59.690	58.984	59.320	53.146	64,650
2023-02-15	59.940	59.940	59.265	59.355	53.177	19,179
2023-02-14	61.050	61.340	59.620	59.800	53.576	19,847
2023-02-13	59.945	60.469	59.770	60.175	53.912	42,541
2023-02-10	59.650	59.878	58.892	59.575	53.375	18,923
2023-02-09	59.720	60.295	59.658	59.885	53.652	117,775
2023-02-08	59.855	59.896	59.610	59.765	53.545	6,138
2023-02-07	59.625	60.190	59.565	60.125	53.867	42,814
2023-02-06	59.860	60.336	59.860	60.245	53.975	12,642
2023-02-03	60.375	60.400	59.285	59.595	53.392	20,063
2023-02-02	61.330	61.330	59.913	60.445	54.154	114,971
2023-02-01	61.130	61.300	60.710	61.035	54.683	16,838
2023-01-31	60.750	61.130	60.555	60.625	54.315	14,760
2023-01-30	60.499	61.155	60.499	60.975	54.629	73,456
2023-01-27	60.880	60.890	60.380	60.515	54.217	13,009
2023-01-26	60.820	61.078	60.578	60.885	54.548	15,761
2023-01-25	60.460	60.541	59.900	60.125	53.867	8,684
2023-01-24	60.155	66.870	59.918	60.415	54.127	97,873
2023-01-23	60.140	60.540	60.055	60.255	53.984	13,928
2023-01-20	59.720	59.910	52.500	59.855	53.625	405,570
2023-01-19	60.290	60.635	59.810	60.345	54.064	49,290
2023-01-18	61.422	61.510	59.760	60.535	54.235	17,515
2023-01-17	61.730	62.360	61.700	62.005	55.552	80,108
2023-01-16	61.609	61.775	61.609	61.775	55.346	1,261
2023-01-13	60.730	61.060	60.633	60.830	54.499	8,191
2023-01-12	62.120	62.140	61.402	61.695	55.274	8,041
2023-01-11	62.395	62.510	61.495	61.665	55.247	10,059
2023-01-10	62.600	62.666	61.955	62.125	55.659	9,265
2023-01-09	63.270	63.690	63.072	63.655	57.030	5,507
2023-01-06	62.907	63.426	62.719	63.195	56.618	5,406
2023-01-05	62.670	62.770	61.390	62.185	55.713	16,020
2023-01-04	62.950	63.299	62.520	62.725	56.197	352,117
2023-01-03	63.610	63.610	62.195	62.510	56.004	1,525,737
2022-12-30	63.900	63.910	63.286	63.910	57.258	5,548
2022-12-29	63.570	64.139	63.570	63.835	57.191	708,398
2022-12-28	64.478	64.610	63.755	63.955	57.299	2,547
2022-12-23	63.419	63.790	63.227	63.310	56.721	4,144
2022-12-22	63.432	63.545	62.710	63.315	56.725	2,563
2022-12-21	63.190	64.045	63.070	63.995	57.335	3,085
2022-12-20	62.918	63.111	62.819	62.845	56.304	6,756
2022-12-19	62.868	63.365	62.631	63.065	56.501	9,528
2022-12-16	62.690	63.000	62.370	62.795	56.259	5,861
2022-12-15	63.660	63.690	62.501	62.925	56.376	5,509
2022-12-14	63.990	64.601	63.990	64.515	57.800	53,858

← NewerPage 16 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.