Coca-Cola Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	63.500	63.500	62.360	62.550	59.598	54,155
2025-02-03	63.000	63.611	62.000	63.450	60.455	26,392
2025-01-31	63.680	63.920	63.050	63.050	60.074	25,836
2025-01-30	63.000	64.280	62.980	63.500	60.503	49,702
2025-01-29	62.490	65.050	62.320	65.050	61.980	161,945
2025-01-28	63.500	64.040	62.760	63.450	60.455	50,905
2025-01-27	61.840	65.050	61.500	65.050	61.980	71,320
2025-01-24	61.530	62.200	61.440	62.200	59.264	49,779
2025-01-23	61.800	62.250	61.380	62.250	59.312	31,561
2025-01-22	62.400	62.400	61.660	62.400	59.455	218,556
2025-01-21	62.830	63.228	62.311	63.050	60.074	66,762
2025-01-20	63.300	63.300	63.300	63.300	60.312	113
2025-01-17	62.210	62.670	61.930	62.600	59.646	45,012
2025-01-16	61.900	62.200	61.325	62.200	59.264	42,438
2025-01-15	64.600	64.600	61.851	62.350	59.407	36,593
2025-01-14	61.500	62.150	61.301	62.150	59.217	24,759
2025-01-13	60.800	62.000	60.710	62.000	59.074	42,300
2025-01-10	61.730	62.150	60.725	62.150	59.217	47,536
2025-01-09	62.550	62.550	62.550	62.550	59.598	180
2025-01-08	63.800	63.800	60.900	62.350	59.407	29,791
2025-01-07	63.600	63.600	60.880	61.200	58.312	67,879
2025-01-06	61.750	61.890	61.038	61.250	58.359	75,334
2025-01-03	62.080	62.080	61.660	62.000	59.074	41,361
2025-01-02	62.100	64.000	61.629	62.050	59.121	42,698
2024-12-31	62.069	62.430	61.815	62.100	59.169	13,293
2024-12-30	62.450	62.550	61.670	62.000	59.074	24,906
2024-12-27	62.700	62.950	62.230	62.550	59.598	20,381
2024-12-24	62.200	62.830	61.600	62.200	59.264	6,766
2024-12-23	62.600	62.646	61.549	61.900	58.979	30,189
2024-12-20	62.390	63.050	62.250	62.950	59.979	31,419
2024-12-19	62.900	63.280	62.479	63.000	60.027	32,367
2024-12-18	63.430	63.640	62.810	63.400	60.408	29,123
2024-12-17	63.200	63.550	62.320	63.250	60.265	45,284
2024-12-16	60.600	63.860	60.600	63.250	60.265	97,077
2024-12-13	63.880	63.880	63.120	63.500	60.503	29,294
2024-12-12	63.120	63.800	62.900	63.800	60.789	37,392
2024-12-11	63.000	63.610	62.840	63.400	60.408	82,306
2024-12-10	62.880	62.880	61.800	62.600	59.646	43,403
2024-12-09	63.100	63.100	61.900	62.450	59.503	68,159
2024-12-06	62.850	63.350	62.620	62.700	59.741	1,003,488
2024-12-05	63.440	63.440	62.130	62.300	59.360	193,242
2024-12-04	63.600	63.600	62.289	62.600	59.646	51,969
2024-12-03	63.730	64.085	63.020	63.600	60.598	31,250
2024-12-02	64.000	64.210	63.350	63.750	60.741	67,367
2024-11-29	64.187	64.250	63.770	64.200	61.170	77,342
2024-11-28	63.400	63.400	63.400	63.400	60.408	70
2024-11-27	64.720	65.100	63.400	63.400	59.946	42,722
2024-11-26	64.450	64.590	63.400	63.400	59.946	43,484
2024-11-25	64.050	64.699	63.400	63.400	59.946	57,929
2024-11-22	63.980	64.470	63.400	63.400	59.946	58,065
2024-11-21	63.120	63.639	62.950	63.400	59.946	39,669
2024-11-20	62.800	62.840	61.990	62.250	58.858	30,434
2024-11-19	62.000	62.289	61.630	62.050	58.669	39,363
2024-11-18	61.950	62.380	60.000	62.050	58.669	45,768
2024-11-15	62.540	62.600	61.400	61.700	58.338	49,822
2024-11-14	63.120	64.600	62.470	62.750	59.331	57,131
2024-11-13	63.250	63.380	62.500	63.050	59.615	85,034
2024-11-12	63.500	63.748	63.165	63.350	59.898	33,417
2024-11-11	64.250	64.550	63.430	63.650	60.182	60,502
2024-11-08	63.740	64.230	63.660	64.000	60.513	46,462

← NewerPage 8 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.