Coca Cola Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 69.920 | 69.920 | 68.790 | 69.330 | 65.116 | 12,509,200 |
| 2024-08-21 | 69.480 | 70.130 | 69.330 | 69.570 | 65.342 | 8,792,400 |
| 2024-08-20 | 68.990 | 69.390 | 68.770 | 69.380 | 65.163 | 11,957,400 |
| 2024-08-19 | 69.350 | 69.420 | 68.850 | 68.980 | 64.788 | 9,843,900 |
| 2024-08-16 | 68.840 | 69.300 | 68.640 | 69.180 | 64.976 | 12,651,200 |
| 2024-08-15 | 68.620 | 68.920 | 68.500 | 68.650 | 64.478 | 11,285,100 |
| 2024-08-14 | 68.230 | 68.890 | 68.130 | 68.580 | 64.412 | 14,328,000 |
| 2024-08-13 | 68.080 | 68.610 | 68.010 | 68.460 | 64.299 | 9,877,600 |
| 2024-08-12 | 68.450 | 68.540 | 67.830 | 68.170 | 64.027 | 11,012,300 |
| 2024-08-09 | 68.700 | 68.790 | 68.250 | 68.680 | 64.506 | 12,080,400 |
| 2024-08-08 | 68.000 | 68.860 | 67.850 | 68.730 | 64.553 | 15,240,900 |
| 2024-08-07 | 68.050 | 69.180 | 67.830 | 68.460 | 64.299 | 13,365,300 |
| 2024-08-06 | 68.150 | 68.840 | 67.770 | 68.050 | 63.914 | 12,969,100 |
| 2024-08-05 | 68.990 | 69.550 | 67.730 | 68.100 | 63.961 | 25,484,300 |
| 2024-08-02 | 68.530 | 69.670 | 67.690 | 69.330 | 65.116 | 22,514,800 |
| 2024-08-01 | 67.000 | 68.110 | 66.700 | 67.960 | 63.830 | 16,495,900 |
| 2024-07-31 | 67.500 | 67.610 | 66.610 | 66.740 | 62.684 | 15,576,800 |
| 2024-07-30 | 66.480 | 67.830 | 66.360 | 67.680 | 63.567 | 13,258,000 |
| 2024-07-29 | 66.880 | 67.030 | 66.390 | 66.830 | 62.768 | 12,140,200 |
| 2024-07-26 | 66.070 | 67.110 | 66.010 | 67.050 | 62.975 | 13,530,100 |
| 2024-07-25 | 66.040 | 66.890 | 65.860 | 66.070 | 62.055 | 16,328,600 |
| 2024-07-24 | 65.090 | 65.970 | 64.830 | 65.810 | 61.810 | 13,244,600 |
| 2024-07-23 | 65.430 | 66.040 | 64.850 | 64.960 | 61.012 | 11,810,300 |
| 2024-07-22 | 65.250 | 65.290 | 64.320 | 64.770 | 60.834 | 11,794,200 |
| 2024-07-19 | 65.640 | 65.640 | 64.820 | 65.290 | 61.322 | 13,775,700 |
| 2024-07-18 | 64.800 | 65.810 | 64.720 | 65.190 | 61.228 | 11,128,200 |
| 2024-07-17 | 64.470 | 65.390 | 64.410 | 65.210 | 61.247 | 12,508,200 |
| 2024-07-16 | 63.430 | 64.310 | 63.390 | 64.270 | 60.364 | 9,025,100 |
| 2024-07-15 | 63.790 | 63.940 | 63.350 | 63.410 | 59.556 | 8,207,500 |
| 2024-07-12 | 63.460 | 64.110 | 63.390 | 63.700 | 59.829 | 9,201,500 |
| 2024-07-11 | 62.640 | 63.460 | 62.400 | 63.100 | 59.265 | 11,431,600 |
| 2024-07-10 | 62.720 | 62.860 | 62.290 | 62.830 | 59.011 | 11,930,400 |
| 2024-07-09 | 63.060 | 63.230 | 62.590 | 62.690 | 58.880 | 11,657,500 |
| 2024-07-08 | 63.590 | 63.590 | 62.840 | 62.960 | 59.134 | 11,235,100 |
| 2024-07-05 | 63.330 | 63.790 | 63.000 | 63.760 | 59.885 | 11,735,500 |
| 2024-07-03 | 63.190 | 63.670 | 62.930 | 63.330 | 59.481 | 9,154,200 |
| 2024-07-02 | 63.260 | 63.380 | 62.860 | 63.150 | 59.312 | 8,878,200 |
| 2024-07-01 | 64.030 | 64.300 | 63.120 | 63.280 | 59.434 | 10,033,400 |
| 2024-06-28 | 63.900 | 64.060 | 63.520 | 63.650 | 59.782 | 17,358,800 |
| 2024-06-27 | 64.050 | 64.270 | 63.620 | 63.910 | 60.026 | 8,494,100 |
| 2024-06-26 | 63.400 | 64.110 | 63.230 | 64.050 | 60.157 | 9,402,500 |
| 2024-06-25 | 63.940 | 64.070 | 63.510 | 63.840 | 59.960 | 10,235,300 |
| 2024-06-24 | 62.990 | 64.060 | 62.910 | 63.970 | 60.082 | 13,212,500 |
| 2024-06-21 | 62.180 | 63.100 | 62.180 | 62.770 | 58.955 | 28,278,100 |
| 2024-06-20 | 62.400 | 62.740 | 61.950 | 62.180 | 58.401 | 13,306,300 |
| 2024-06-18 | 62.530 | 62.820 | 62.440 | 62.630 | 58.824 | 10,651,700 |
| 2024-06-17 | 62.370 | 62.900 | 62.180 | 62.620 | 58.814 | 10,532,700 |
| 2024-06-14 | 62.380 | 62.690 | 62.090 | 62.550 | 58.748 | 8,179,200 |
| 2024-06-13 | 62.860 | 63.040 | 62.450 | 62.990 | 58.706 | 9,668,900 |
| 2024-06-12 | 63.690 | 63.690 | 62.690 | 62.880 | 58.604 | 9,569,600 |
| 2024-06-11 | 63.590 | 63.650 | 63.070 | 63.550 | 59.228 | 8,396,000 |
| 2024-06-10 | 63.940 | 63.990 | 63.370 | 63.590 | 59.265 | 15,685,300 |
| 2024-06-07 | 64.090 | 64.220 | 63.810 | 63.910 | 59.564 | 9,523,100 |
| 2024-06-06 | 63.920 | 64.360 | 63.840 | 64.150 | 59.787 | 8,658,500 |
| 2024-06-05 | 63.990 | 64.070 | 63.350 | 63.920 | 59.573 | 9,632,500 |
| 2024-06-04 | 63.200 | 63.970 | 62.940 | 63.940 | 59.592 | 11,895,600 |
| 2024-06-03 | 62.710 | 63.090 | 62.450 | 62.930 | 58.650 | 9,369,000 |
| 2024-05-31 | 61.990 | 63.030 | 61.690 | 62.930 | 58.650 | 19,816,600 |
| 2024-05-30 | 61.850 | 62.080 | 61.600 | 61.970 | 57.756 | 9,433,800 |
| 2024-05-29 | 61.470 | 61.880 | 61.070 | 61.700 | 57.504 | 11,861,800 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2012-08-13 | 2:1 |
| 1996-05-13 | 2:1 |
| 1992-05-12 | 2:1 |
| 1990-05-14 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.5300 USD |
| 2026-06-15 | 0.5300 USD |
| 2026-03-13 | 0.5300 USD |
| 2025-12-01 | 0.5100 USD |
| 2025-09-15 | 0.5100 USD |
| 2025-06-13 | 0.5100 USD |
| 2025-03-14 | 0.5100 USD |
| 2024-11-29 | 0.4850 USD |
| 2024-09-13 | 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.