Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	61.790	62.130	61.400	61.820	57.616	12,347,000
2024-05-24	62.220	62.420	61.970	62.000	57.784	8,203,100
2024-05-23	62.490	62.880	62.050	62.090	57.867	9,834,300
2024-05-22	62.710	63.020	62.660	63.000	58.716	7,419,400
2024-05-21	62.820	62.980	62.440	62.910	58.632	9,796,200
2024-05-20	62.930	63.010	62.460	62.570	58.315	11,000,900
2024-05-17	63.340	63.370	62.940	63.030	58.743	11,539,000
2024-05-16	63.240	63.730	63.070	63.320	59.014	10,228,000
2024-05-15	63.060	63.390	63.000	63.130	58.837	9,838,900
2024-05-14	63.580	63.760	62.800	63.100	58.809	10,852,200
2024-05-13	63.240	63.620	63.180	63.580	59.256	10,137,600
2024-05-10	62.920	63.360	62.790	63.260	58.958	8,371,700
2024-05-09	62.810	63.150	62.750	62.880	58.604	9,113,700
2024-05-08	62.850	62.970	62.480	62.850	58.576	10,484,400
2024-05-07	62.760	62.820	62.250	62.620	58.361	9,807,000
2024-05-06	62.300	62.380	61.900	62.350	58.110	9,310,700
2024-05-03	61.990	62.330	61.640	62.170	57.942	11,628,700
2024-05-02	62.180	62.400	61.720	61.990	57.774	10,991,300
2024-05-01	61.800	62.570	61.210	61.930	57.718	16,729,800
2024-04-30	62.140	62.830	61.470	61.770	57.569	19,349,200
2024-04-29	61.920	62.050	61.530	62.040	57.821	13,409,300
2024-04-26	61.550	61.930	61.350	61.740	57.541	10,994,300
2024-04-25	61.870	62.590	61.370	61.740	57.541	19,048,500
2024-04-24	60.320	61.650	59.840	61.550	57.364	19,548,300
2024-04-23	60.530	60.680	60.130	60.640	56.516	13,689,100
2024-04-22	60.140	60.630	59.720	60.550	56.432	15,624,500
2024-04-19	59.100	60.360	59.000	60.170	56.078	21,207,900
2024-04-18	58.620	58.980	58.540	58.910	54.904	11,125,900
2024-04-17	58.280	58.560	58.100	58.510	54.531	13,805,100
2024-04-16	58.250	58.380	57.930	58.060	54.111	11,236,800
2024-04-15	58.610	58.810	58.040	58.140	54.186	12,425,000
2024-04-12	58.950	59.010	58.130	58.280	54.317	12,250,900
2024-04-11	59.150	59.370	58.790	59.050	55.034	11,109,000
2024-04-10	59.320	59.390	58.690	58.920	54.913	11,861,900
2024-04-09	59.480	59.740	59.130	59.720	55.659	10,779,100
2024-04-08	59.400	59.470	59.070	59.270	55.239	10,284,500
2024-04-05	59.250	59.680	58.910	59.510	55.463	10,157,800
2024-04-04	60.090	60.150	59.170	59.300	55.267	14,320,700
2024-04-03	60.050	60.390	59.780	59.830	55.761	13,672,900
2024-04-02	60.450	60.730	60.110	60.150	56.059	13,017,300
2024-04-01	61.180	61.300	60.630	60.680	56.553	11,668,700
2024-03-28	61.140	61.260	61.000	61.180	57.019	13,683,500
2024-03-27	60.790	61.430	60.700	61.030	56.879	12,551,200
2024-03-26	60.500	60.710	60.380	60.540	56.423	13,277,400
2024-03-25	60.480	60.710	60.120	60.400	56.292	13,144,700
2024-03-22	60.520	60.790	60.430	60.490	56.376	11,502,800
2024-03-21	60.560	60.990	60.320	60.470	56.358	13,067,100
2024-03-20	60.180	60.810	60.160	60.750	56.619	15,258,800
2024-03-19	60.240	60.350	60.060	60.230	56.134	15,030,600
2024-03-18	59.890	60.400	59.800	60.130	56.041	15,856,700
2024-03-15	60.020	60.450	59.640	59.880	55.808	36,849,900
2024-03-14	60.580	60.800	60.400	60.500	56.386	13,996,600
2024-03-13	60.880	61.210	60.800	61.120	56.511	13,909,500
2024-03-12	60.320	60.750	60.210	60.500	55.938	12,684,600
2024-03-11	59.780	60.290	59.580	60.240	55.698	14,114,300
2024-03-08	59.300	59.790	58.970	59.520	55.032	13,239,000
2024-03-07	59.690	59.770	59.240	59.440	54.958	13,686,900
2024-03-06	59.520	60.000	59.380	59.550	55.060	12,378,800
2024-03-05	59.910	60.110	59.420	59.520	55.032	12,310,000
2024-03-04	59.230	59.950	59.220	59.810	55.300	10,150,200

← NewerPage 11 of 79 · 4,729 trading daysOlder →

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.