Coca-Cola Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	64.610	64.617	63.855	64.385	57.684	11,353
2022-12-12	63.345	63.505	63.030	63.505	56.896	3,979
2022-12-09	63.810	63.810	63.395	63.505	56.896	104,426
2022-12-08	63.470	63.789	63.369	63.575	56.958	1,133,227
2022-12-07	63.440	63.700	63.280	63.345	56.752	4,457
2022-12-06	63.490	63.880	63.341	63.695	57.066	10,011
2022-12-05	63.362	63.755	63.301	63.705	57.075	4,050
2022-12-02	63.480	64.310	63.480	64.095	57.424	3,644
2022-12-01	63.790	64.080	61.945	61.945	55.498	830,661
2022-11-30	62.009	62.640	61.710	61.945	55.498	4,692
2022-11-29	62.700	62.700	61.985	62.650	55.735	8,053
2022-11-28	62.729	63.100	62.650	62.650	55.735	8,694
2022-11-25	62.667	62.780	62.390	62.650	55.735	12,429
2022-11-24	62.650	62.650	62.650	62.650	55.735	27
2022-11-23	62.500	62.750	62.300	62.650	55.735	55,261
2022-11-22	62.080	62.460	62.060	62.145	55.286	3,591,784
2022-11-21	61.475	62.130	61.214	61.265	54.503	8,050
2022-11-18	60.920	61.340	60.870	61.265	54.503	3,885
2022-11-17	60.255	60.590	60.160	60.295	53.640	9,615
2022-11-16	60.950	61.030	60.320	60.495	53.818	73,808
2022-11-15	61.060	61.430	60.000	60.755	54.049	6,791
2022-11-14	61.320	61.715	61.190	61.215	54.459	8,036
2022-11-11	61.155	61.370	60.260	60.600	53.912	4,938
2022-11-10	58.900	60.554	58.770	60.050	53.422	261,483
2022-11-09	59.590	59.620	59.150	59.475	52.911	6,200
2022-11-08	59.520	59.770	59.179	59.545	52.973	8,868
2022-11-07	59.330	59.765	59.270	59.475	52.911	6,652
2022-11-04	59.300	59.550	58.560	58.885	52.386	6,396
2022-11-03	58.810	58.975	58.110	58.715	52.235	83,911
2022-11-02	59.650	60.010	59.085	59.465	52.902	4,870
2022-11-01	60.030	60.250	59.380	59.550	52.977	642,978
2022-10-31	60.545	60.545	59.690	60.015	53.391	14,975
2022-10-28	59.572	60.731	59.490	60.435	53.765	5,622
2022-10-27	59.645	59.839	59.389	59.685	53.098	10,346
2022-10-26	59.125	59.730	58.890	59.580	53.004	18,300
2022-10-25	58.870	59.150	57.255	57.255	50.936	21,287
2022-10-24	56.570	57.490	56.570	57.255	50.936	43,246
2022-10-21	55.088	55.998	55.000	55.450	49.330	8,272
2022-10-20	55.782	56.020	55.070	55.205	49.112	8,244
2022-10-19	56.469	56.490	55.731	56.025	49.842	9,276
2022-10-18	56.428	56.748	55.690	56.225	50.019	259,258
2022-10-17	55.645	56.195	55.630	55.945	49.770	16,844
2022-10-14	56.358	56.358	55.230	55.705	49.557	57,776
2022-10-13	54.710	55.840	54.280	55.205	49.112	14,128
2022-10-12	55.250	55.999	54.480	55.870	49.704	122,604
2022-10-11	54.508	55.170	54.310	54.445	48.436	5,075
2022-10-10	54.642	54.910	54.040	54.445	48.436	4,833
2022-10-07	55.020	55.080	54.460	54.770	48.725	110,996
2022-10-06	56.032	56.050	55.270	55.720	49.570	6,887
2022-10-05	56.780	56.780	55.510	55.810	49.650	112,176
2022-10-04	56.650	57.800	56.479	57.115	50.811	1,842,399
2022-10-03	56.280	56.800	56.080	56.545	50.304	22,948
2022-09-30	56.949	57.120	56.342	56.835	50.562	22,879
2022-09-29	56.980	57.260	56.015	56.505	50.269	660,104
2022-09-28	56.670	56.885	55.934	56.145	49.948	15,660
2022-09-27	58.140	58.366	56.480	57.285	50.962	133,444
2022-09-26	58.490	58.534	57.710	58.155	51.736	6,985
2022-09-23	59.260	59.260	58.245	58.795	52.306	588,303
2022-09-22	59.400	59.700	59.205	59.405	52.848	158,051
2022-09-21	59.900	60.689	59.715	60.300	53.645	97,139

← NewerPage 17 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.