Coca-Cola Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	60.980	61.590	60.980	61.500	53.944	435,105
2022-03-24	60.400	60.950	60.400	60.750	53.286	2,587,331
2022-03-23	60.800	60.958	60.015	60.500	53.066	94,857
2022-03-22	60.910	60.910	60.055	60.500	53.066	13,521
2022-03-21	60.100	61.090	60.100	60.750	53.286	3,957
2022-03-18	60.500	60.500	59.732	60.000	52.628	3,120
2022-03-17	59.460	60.140	59.245	59.750	52.409	16,805
2022-03-16	59.620	59.910	58.650	59.750	52.409	2,127,519
2022-03-15	59.080	59.840	58.720	59.750	52.409	5,393
2022-03-14	57.990	59.020	57.930	59.000	51.751	4,394
2022-03-11	58.090	58.840	57.890	58.750	51.146	4,161
2022-03-10	58.370	58.660	57.510	57.750	50.275	8,436
2022-03-09	59.600	59.890	58.680	59.000	51.363	6,450
2022-03-08	61.190	61.490	59.050	59.250	51.581	10,622
2022-03-07	61.910	62.180	60.769	61.500	53.540	30,115
2022-03-04	61.430	62.540	61.375	62.000	53.975	6,399
2022-03-03	62.790	63.010	62.360	63.000	54.845	4,736
2022-03-02	62.230	62.850	61.880	62.750	54.628	3,328
2022-03-01	62.140	62.730	61.570	62.500	54.410	4,017
2022-02-28	62.360	62.812	61.340	62.250	54.193	6,265
2022-02-25	61.000	62.890	60.580	62.250	54.193	4,293
2022-02-24	60.350	61.590	59.260	59.750	52.016	1,103,205
2022-02-23	62.200	62.250	61.565	62.000	53.975	19,202
2022-02-22	62.540	62.750	61.750	62.750	54.628	279,397
2022-02-21	62.250	62.250	62.250	62.250	54.193	232
2022-02-18	60.000	62.560	60.000	62.500	54.410	16,073
2022-02-17	60.540	61.950	60.250	61.250	53.322	356,296
2022-02-16	61.000	61.300	60.552	61.250	53.322	15,269
2022-02-15	60.716	61.750	60.716	61.750	53.757	8,279
2022-02-14	59.901	60.650	59.330	59.500	51.798	15,409
2022-02-11	61.500	61.910	60.375	61.250	53.322	2,806
2022-02-10	61.040	62.500	60.350	62.500	54.410	22,517
2022-02-09	62.037	62.280	61.130	61.750	53.757	24,530
2022-02-08	61.860	62.310	61.690	62.250	54.193	9,125
2022-02-07	61.500	61.500	60.872	61.250	53.322	4,271
2022-02-04	61.530	61.640	60.580	61.500	53.540	10,880
2022-02-03	61.140	61.765	60.600	61.750	53.757	8,070
2022-02-02	60.560	61.220	60.500	61.000	53.104	386,069
2022-02-01	61.045	61.120	60.185	61.000	53.104	8,515
2022-01-31	60.420	61.120	60.190	60.750	52.887	3,121
2022-01-28	59.470	60.250	58.960	59.750	52.016	4,546
2022-01-27	59.790	61.250	59.572	61.250	53.322	6,936
2022-01-26	59.940	60.500	59.470	60.500	52.669	2,301
2022-01-25	59.220	60.000	58.720	60.000	52.234	1,457,402
2022-01-24	60.486	60.486	58.650	59.500	51.798	18,111
2022-01-21	60.870	61.270	60.550	61.250	53.322	18,040
2022-01-20	61.000	61.405	60.940	61.250	53.322	7,998
2022-01-19	60.590	61.080	60.580	61.000	53.104	4,126
2022-01-18	61.090	61.500	60.490	61.500	53.540	7,452
2022-01-17	61.500	61.500	61.500	61.500	53.540	25
2022-01-14	61.010	61.170	60.370	60.750	52.887	7,545
2022-01-13	60.400	61.040	60.400	61.000	53.104	5,520
2022-01-12	60.140	61.000	60.140	61.000	53.104	4,009
2022-01-11	60.580	60.580	59.858	60.500	52.669	3,925
2022-01-10	60.680	60.792	60.380	60.750	52.887	2,826
2022-01-07	60.280	61.000	60.020	61.000	53.104	4,933
2022-01-06	60.790	61.250	60.430	61.250	53.322	242,441
2022-01-05	60.230	61.250	60.030	61.250	53.322	6,159
2022-01-04	59.780	61.000	59.510	61.000	53.104	6,859
2021-12-31	58.750	59.080	58.680	58.750	51.146	898

← NewerPage 20 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.