Coca-Cola Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	62.540	62.790	62.130	62.455	55.169	4,472
2022-06-23	61.150	61.715	61.150	61.665	54.471	641,930
2022-06-22	60.475	61.370	60.380	60.990	53.874	8,446
2022-06-21	59.540	60.650	59.040	60.130	53.115	3,364
2022-06-20	59.660	59.660	59.660	59.660	52.700	17
2022-06-17	59.630	60.100	59.235	59.835	52.854	6,724
2022-06-16	58.500	59.470	58.270	59.135	52.236	8,302
2022-06-15	59.541	60.595	59.279	59.395	52.466	8,998
2022-06-14	60.730	60.840	58.680	58.860	51.993	9,214
2022-06-13	60.700	62.685	60.700	62.685	54.983	20,756
2022-06-10	60.960	62.685	60.530	62.685	54.983	11,020
2022-06-09	62.870	63.338	62.600	62.685	54.983	5,887
2022-06-08	63.250	63.250	62.570	62.685	54.983	239,620
2022-06-07	62.410	63.190	62.281	62.685	54.983	3,887
2022-06-06	63.400	63.760	62.780	63.110	55.356	3,164
2022-06-01	63.588	63.588	62.135	62.430	54.759	75,851
2022-05-31	64.680	64.680	63.080	63.660	55.838	34,291
2022-05-30	64.870	64.870	64.870	64.870	56.900	14
2022-05-27	64.280	64.760	64.170	64.530	56.601	5,205
2022-05-26	63.770	65.085	63.770	64.800	56.838	8,983
2022-05-25	64.000	64.400	63.210	63.210	55.444	60,034
2022-05-24	62.940	63.675	62.700	63.210	55.444	8,661
2022-05-23	61.420	63.090	61.420	63.040	55.294	14,306
2022-05-20	60.020	60.715	59.665	60.010	52.637	10,608
2022-05-19	60.020	61.050	59.705	60.135	52.746	11,545
2022-05-18	65.470	65.500	61.375	63.030	55.286	24,457
2022-05-17	66.110	66.110	65.025	65.400	57.364	5,246
2022-05-16	65.550	66.330	65.550	66.055	57.939	9,614
2022-05-13	64.830	65.390	64.130	65.150	57.145	31,047
2022-05-12	64.310	64.400	63.220	63.535	55.729	499,337
2022-05-11	64.330	65.150	64.000	64.935	56.957	25,230
2022-05-10	64.450	65.305	64.150	64.685	56.737	2,702
2022-05-09	64.000	65.330	64.000	64.595	56.658	1,498,847
2022-05-06	64.070	65.300	64.070	65.130	57.128	1,667,106
2022-05-05	64.820	64.980	64.320	64.560	56.628	7,954
2022-05-04	63.010	64.270	62.950	63.705	55.878	3,518
2022-05-03	63.650	63.920	62.789	63.485	55.685	9,114
2022-04-29	65.830	66.020	65.005	65.125	57.123	4,308
2022-04-28	64.800	65.837	64.525	65.410	57.373	8,367
2022-04-27	65.050	66.220	65.050	65.945	57.842	734,416
2022-04-26	65.520	66.365	65.330	65.920	57.821	3,545
2022-04-25	65.510	67.120	64.796	65.280	57.259	24,506
2022-04-22	66.950	66.950	65.600	65.820	57.733	12,090
2022-04-21	66.000	66.990	65.980	66.950	58.724	7,523
2022-04-20	65.490	66.200	65.420	65.785	57.702	4,041
2022-04-19	64.440	64.950	64.440	64.830	56.864	40,562
2022-04-14	64.730	65.550	64.730	65.540	57.487	1,137,053
2022-04-13	64.600	64.860	64.290	64.610	56.671	16,968
2022-04-12	63.730	64.780	63.730	64.655	56.711	5,027
2022-04-11	63.820	64.300	63.650	64.145	56.264	3,557
2022-04-08	63.540	63.940	63.240	63.780	55.943	117,484
2022-04-07	63.340	64.340	62.740	64.340	56.435	3,172
2022-04-06	62.620	63.250	62.330	63.000	55.259	5,934
2022-04-05	62.310	63.190	62.310	62.985	55.246	2,929
2022-04-04	62.780	62.890	61.730	62.345	54.685	4,104
2022-04-01	62.470	62.620	62.130	62.250	54.601	5,609
2022-03-31	62.350	62.640	62.140	62.500	54.821	3,524
2022-03-30	62.210	62.250	61.580	62.250	54.601	108,154
2022-03-29	62.050	62.500	61.750	62.500	54.821	4,985
2022-03-28	61.530	62.000	61.238	62.000	54.382	17,576

← NewerPage 19 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.