Coca-Cola Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	69.190	69.380	68.981	69.199	66.890	10,568
2025-07-29	68.180	69.351	68.150	69.039	66.736	23,723
2025-07-28	69.000	69.010	68.091	68.095	65.823	34,054
2025-07-25	69.180	69.190	68.765	68.948	66.648	29,423
2025-07-24	69.160	69.530	69.097	69.135	66.829	25,268
2025-07-23	69.630	69.890	68.612	68.979	66.678	35,722
2025-07-22	70.520	70.660	68.680	69.640	67.317	63,682
2025-07-21	70.600	70.600	69.880	70.475	68.124	19,968
2025-07-18	70.600	70.730	70.099	70.159	67.818	19,435
2025-07-17	69.300	70.100	69.300	69.799	67.470	58,382
2025-07-16	69.380	69.500	68.790	69.339	67.026	24,342
2025-07-15	69.480	69.650	69.150	69.379	67.064	17,538
2025-07-14	70.220	70.220	69.350	69.429	67.113	33,054
2025-07-11	69.720	70.129	69.280	69.869	67.538	62,919
2025-07-10	69.560	69.700	69.230	69.629	67.306	16,493
2025-07-09	70.340	70.390	68.980	69.239	66.930	39,797
2025-07-08	71.170	71.250	69.890	70.365	68.018	21,592
2025-07-07	71.520	71.580	70.819	71.019	68.650	18,268
2025-07-03	71.000	71.379	70.470	71.305	68.926	21,502
2025-07-02	71.590	71.819	70.740	70.999	68.630	30,928
2025-07-01	70.700	72.419	70.700	71.745	69.352	29,733
2025-06-30	70.300	70.769	70.100	70.349	68.002	14,430
2025-06-27	69.520	70.405	69.510	70.150	67.810	31,679
2025-06-26	69.740	69.907	69.120	69.259	66.948	18,809
2025-06-25	70.290	70.290	69.490	69.689	67.364	12,449
2025-06-24	69.890	70.339	69.700	70.155	67.815	48,759
2025-06-23	68.900	69.705	68.690	69.395	67.080	13,712
2025-06-20	69.260	69.549	69.000	69.409	67.093	17,179
2025-06-18	69.810	70.000	69.090	69.369	67.055	21,131
2025-06-17	70.555	70.555	69.941	69.949	67.615	16,220
2025-06-16	71.080	71.612	70.210	70.401	68.053	33,338
2025-06-13	71.670	71.890	71.095	71.150	68.776	8,907
2025-06-12	72.000	72.380	71.632	71.981	69.580	14,369
2025-06-11	72.410	72.500	71.761	72.030	69.134	17,091
2025-06-10	71.750	72.675	71.740	72.430	69.518	30,076
2025-06-09	71.000	71.605	71.000	71.589	68.710	24,798
2025-06-06	71.140	71.400	70.900	71.319	68.452	6,156
2025-06-05	71.500	71.500	70.845	70.869	68.020	711,867
2025-06-04	71.250	71.840	70.700	71.730	68.846	11,482
2025-06-03	71.810	71.810	70.490	71.135	68.275	26,253
2025-06-02	71.920	72.100	71.370	71.755	68.870	13,852
2025-05-30	71.100	72.230	71.100	71.900	69.009	20,998
2025-05-29	71.000	71.391	70.450	71.000	68.146	12,021
2025-05-28	71.700	71.862	71.225	71.350	68.481	15,175
2025-05-27	71.580	72.210	70.630	71.700	68.817	22,048
2025-05-23	71.610	71.920	70.680	71.600	68.721	14,884
2025-05-22	71.970	72.000	70.880	71.100	68.242	14,076
2025-05-21	71.530	72.070	71.530	71.750	68.865	11,098
2025-05-20	71.750	72.115	71.555	72.000	69.105	9,373
2025-05-19	71.500	72.390	71.030	71.900	69.009	13,360
2025-05-16	71.120	72.000	71.120	71.550	68.673	10,904
2025-05-15	69.250	71.229	69.250	70.750	67.906	37,060
2025-05-14	69.080	69.240	68.570	68.950	66.178	18,759
2025-05-13	69.750	69.750	52.600	69.050	66.274	15,371
2025-05-12	69.000	70.600	68.740	69.350	66.562	22,345
2025-05-09	71.580	71.580	70.531	71.250	68.386	16,538
2025-05-08	72.500	72.500	71.491	72.000	69.105	25,402
2025-05-07	71.650	72.500	71.550	72.050	69.153	14,431
2025-05-06	71.790	72.550	71.210	72.550	69.633	20,588
2025-05-02	71.450	71.690	71.100	71.450	68.577	13,693

← NewerPage 6 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.