Coca-Cola Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	59.990	59.990	59.360	59.595	53.017	1,585,522
2022-09-16	59.595	59.760	59.110	59.445	52.884	9,477
2022-09-15	60.320	60.388	59.560	60.025	53.400	17,055
2022-09-14	60.460	62.155	60.460	62.155	54.904	7,223
2022-09-13	62.122	62.210	60.985	62.155	54.904	17,971
2022-09-12	62.510	62.800	62.155	62.155	54.904	6,851
2022-09-09	62.150	62.515	61.864	62.155	54.904	15,821
2022-09-08	62.310	62.310	61.394	62.155	54.904	557,454
2022-09-07	61.480	62.452	61.320	61.925	54.700	2,991
2022-09-06	61.700	61.940	61.010	61.650	54.457	9,909
2022-09-05	61.450	61.450	61.450	61.450	54.281	18
2022-09-02	62.390	62.720	61.200	62.475	55.186	15,232
2022-09-01	61.500	62.010	61.335	61.850	54.634	7,896
2022-08-31	62.250	62.499	62.099	62.315	55.045	2,274
2022-08-30	62.718	62.910	62.170	62.610	55.305	8,520
2022-08-26	64.730	64.800	63.680	63.935	56.476	5,414
2022-08-25	64.360	64.599	63.935	64.240	56.745	29,578
2022-08-24	64.230	64.560	64.070	64.445	56.926	1,113
2022-08-23	63.925	64.350	63.700	64.010	56.542	2,791
2022-08-22	64.851	64.890	64.051	64.765	57.209	7,200
2022-08-19	65.290	65.460	65.059	65.235	57.624	12,353
2022-08-18	64.980	65.130	64.735	64.995	57.412	1,902
2022-08-17	64.910	65.210	64.780	65.015	57.430	9,186
2022-08-16	64.570	65.210	64.359	64.910	57.337	6,879
2022-08-15	63.700	64.610	63.610	64.215	56.723	8,264
2022-08-12	63.485	63.549	63.157	63.335	55.946	5,388
2022-08-11	63.360	63.990	63.360	63.380	55.986	15,018
2022-08-10	63.450	63.739	63.120	63.380	55.986	7,458
2022-08-09	62.970	63.290	62.970	63.190	55.818	272,743
2022-08-08	63.680	63.780	62.767	63.165	55.796	4,661
2022-08-05	63.560	63.570	62.675	62.850	55.517	3,367
2022-08-04	63.650	63.690	62.980	63.210	55.835	4,066
2022-08-03	63.500	64.089	63.349	63.760	56.321	2,896
2022-08-02	64.520	64.579	63.600	64.100	56.622	4,969
2022-08-01	64.100	65.030	63.790	63.790	56.348	5,202
2022-07-29	64.060	64.070	63.660	63.790	56.348	19,450
2022-07-28	62.920	64.230	62.912	63.635	56.211	10,242
2022-07-27	63.260	63.260	61.795	62.410	55.129	8,014
2022-07-26	63.030	63.770	62.530	62.820	55.491	13,517
2022-07-25	61.540	62.290	61.460	62.145	54.895	5,149
2022-07-22	61.580	61.860	61.380	61.635	54.444	2,946
2022-07-21	61.260	61.820	60.798	60.845	53.746	3,138
2022-07-20	62.400	62.530	61.160	61.850	54.634	2,010
2022-07-19	62.180	62.530	61.969	62.365	55.089	1,959
2022-07-18	62.495	62.510	62.090	62.365	55.089	5,052
2022-07-15	62.180	62.850	62.095	62.435	55.151	226,512
2022-07-14	61.940	61.950	61.330	61.675	54.480	5,970
2022-07-13	62.670	62.990	61.985	62.435	55.151	393,056
2022-07-12	63.050	63.450	62.850	63.070	55.712	4,605
2022-07-11	62.990	63.438	62.625	62.985	55.637	3,357
2022-07-08	63.170	63.300	62.890	63.045	55.690	3,408
2022-07-07	63.220	63.520	62.860	63.105	55.743	3,949
2022-07-06	63.665	64.050	63.220	63.475	56.070	11,549
2022-07-05	64.180	64.180	62.420	62.535	55.239	13,099
2022-07-04	64.380	64.380	64.375	64.375	56.865	431,960
2022-07-01	62.950	63.930	62.865	63.625	56.202	8,206
2022-06-30	62.320	63.105	62.210	62.630	55.323	5,310
2022-06-29	62.565	63.090	62.450	62.935	55.593	2,392
2022-06-28	63.180	63.710	62.485	63.080	55.721	4,413
2022-06-27	62.980	63.150	62.455	62.455	55.169	11,553

← NewerPage 18 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.