Coca-Cola Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	59.010	59.200	58.750	58.750	51.146	9,647
2021-12-29	58.880	59.250	58.670	59.250	51.581	69,657
2021-12-24	58.220	58.250	58.220	58.250	50.710	576,826
2021-12-23	58.520	58.660	57.950	58.250	50.710	1,627
2021-12-22	57.770	58.250	57.490	58.250	50.710	307,604
2021-12-21	57.500	57.940	57.500	57.750	50.275	13,161
2021-12-20	57.730	58.000	57.010	58.000	50.493	593,154
2021-12-17	58.500	58.900	58.300	58.750	51.146	3,101
2021-12-16	58.070	58.870	57.880	58.750	51.146	6,772
2021-12-15	58.020	58.500	57.720	58.500	50.928	9,570
2021-12-14	57.290	58.250	57.290	58.250	50.710	9,375
2021-12-13	56.990	57.870	56.920	57.500	50.057	34,188
2021-12-10	55.200	56.040	55.120	56.000	48.752	15,105
2021-12-09	54.880	55.130	54.590	54.750	47.663	2,608
2021-12-08	55.170	55.330	54.375	54.750	47.663	6,677
2021-12-07	54.860	55.380	54.860	55.000	47.881	7,056
2021-12-06	54.310	55.250	54.140	55.250	48.099	19,679
2021-12-03	53.500	53.530	53.000	53.250	46.357	4,929
2021-12-02	52.600	53.230	52.520	53.000	46.140	3,220
2021-12-01	52.920	53.500	52.820	53.500	46.575	4,297
2021-11-30	53.840	53.840	52.890	53.500	46.575	6,029
2021-11-29	54.100	54.590	53.970	54.500	47.080	3,090
2021-11-26	54.500	54.750	53.615	54.000	46.648	11,538
2021-11-25	55.463	55.500	55.463	55.500	47.944	1,932
2021-11-24	55.740	55.820	55.000	55.000	47.512	7,028
2021-11-23	55.660	55.958	55.520	55.750	48.160	2,007
2021-11-22	55.050	56.000	55.050	56.000	48.376	10,483
2021-11-19	55.380	55.550	54.910	55.500	47.944	2,278
2021-11-18	55.835	56.000	55.150	56.000	48.376	4,582
2021-11-17	56.220	56.220	55.660	56.000	48.376	362,153
2021-11-16	56.620	56.930	56.280	56.750	49.024	16,945
2021-11-15	56.390	57.250	56.290	57.250	49.456	4,511
2021-11-12	56.750	57.000	56.550	57.000	49.240	13,607
2021-11-11	56.880	56.880	56.600	56.750	49.024	2,799
2021-11-10	56.570	57.000	56.310	57.000	49.240	2,630
2021-11-09	56.330	56.750	56.090	56.750	49.024	268,094
2021-11-08	56.830	57.000	56.150	57.000	49.240	6,945
2021-11-05	56.900	57.500	56.630	57.500	49.672	6,787
2021-11-04	56.090	56.630	56.020	56.500	48.808	3,640
2021-11-03	56.020	56.250	55.790	56.250	48.592	8,519
2021-11-02	56.490	56.500	56.130	56.500	48.808	7,255
2021-11-01	56.400	56.490	55.750	55.750	48.160	6,509
2021-10-29	56.000	56.750	55.770	56.750	49.024	756,075
2021-10-28	55.720	56.000	55.630	56.000	48.376	8,722
2021-10-27	55.500	56.075	55.280	55.750	48.160	48,632
2021-10-26	54.360	54.750	54.245	54.750	47.296	5,100
2021-10-25	54.483	54.500	54.030	54.500	47.080	6,684
2021-10-22	54.390	55.000	54.110	55.000	47.512	6,817
2021-10-21	54.600	54.750	54.250	54.750	47.296	19,554
2021-10-20	54.180	55.500	54.110	55.500	47.944	7,249
2021-10-19	54.040	54.250	53.790	54.250	46.864	2,401
2021-10-18	54.430	54.750	53.910	54.750	47.296	5,586
2021-10-15	54.640	55.000	54.380	55.000	47.512	2,855
2021-10-14	54.390	55.500	54.340	55.500	47.944	2,037

← NewerPage 21 of 21 · 1,254 trading days

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.