Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	59.900	59.900	59.340	59.530	55.041	10,927,600
2024-02-29	60.350	60.640	59.900	60.020	55.494	18,152,700
2024-02-28	60.370	60.490	60.060	60.400	55.846	8,076,500
2024-02-27	60.540	60.780	60.120	60.340	55.790	9,931,100
2024-02-26	61.240	61.270	60.660	60.710	56.132	10,336,100
2024-02-23	61.090	61.620	61.000	61.200	56.585	13,612,900
2024-02-22	60.990	61.250	60.500	61.150	56.539	12,982,800
2024-02-21	60.990	61.280	60.830	61.240	56.622	14,373,000
2024-02-20	59.600	60.840	59.510	60.700	56.123	18,339,300
2024-02-16	59.350	59.620	58.960	59.390	54.912	13,947,100
2024-02-15	59.420	59.590	59.130	59.400	54.921	13,695,800
2024-02-14	59.170	59.590	59.040	59.290	54.819	15,872,500
2024-02-13	59.500	60.660	58.790	59.350	54.875	24,195,700
2024-02-12	59.660	59.760	58.960	59.700	55.198	13,516,800
2024-02-09	59.470	59.580	59.030	59.560	55.069	15,235,300
2024-02-08	59.890	59.970	59.410	59.830	55.319	12,874,800
2024-02-07	60.070	60.210	59.940	59.990	55.467	10,259,900
2024-02-06	59.960	60.050	59.680	59.940	55.420	12,775,200
2024-02-05	60.380	60.380	59.880	60.040	55.513	12,759,600
2024-02-02	60.820	60.870	60.230	60.540	55.975	17,544,900
2024-02-01	59.570	61.010	59.360	60.980	56.382	15,870,900
2024-01-31	60.100	60.450	59.290	59.490	55.004	22,837,000
2024-01-30	59.850	60.020	59.450	59.900	55.383	22,061,500
2024-01-29	59.340	59.790	59.170	59.730	55.226	14,547,100
2024-01-26	59.250	59.490	59.130	59.370	54.893	13,025,100
2024-01-25	59.010	59.170	58.660	59.160	54.699	14,899,700
2024-01-24	59.800	59.810	58.890	58.910	54.468	16,370,500
2024-01-23	59.530	60.000	59.460	59.850	55.337	14,481,600
2024-01-22	59.760	60.070	59.440	59.570	55.078	14,314,300
2024-01-19	60.260	60.280	59.640	59.830	55.319	14,392,600
2024-01-18	59.690	60.230	59.530	60.160	55.624	10,397,700
2024-01-17	59.860	60.210	59.820	59.990	55.467	8,982,100
2024-01-16	60.390	60.430	59.850	59.990	55.467	11,826,900
2024-01-12	60.080	60.460	59.870	60.390	55.836	13,218,000
2024-01-11	60.250	60.260	59.690	59.810	55.300	13,754,200
2024-01-10	60.220	60.410	59.980	60.200	55.661	12,258,000
2024-01-09	59.990	60.140	59.620	60.000	55.476	10,493,700
2024-01-08	59.680	60.180	59.420	60.110	55.578	11,554,600
2024-01-05	59.800	59.950	59.090	59.670	55.171	10,412,800
2024-01-04	60.050	60.260	59.660	59.760	55.254	12,912,900
2024-01-03	59.930	60.200	59.760	59.960	55.439	14,830,600
2024-01-02	58.800	59.880	58.670	59.820	55.309	16,322,600
2023-12-29	58.740	58.980	58.630	58.930	54.486	9,244,300
2023-12-28	58.650	58.870	58.530	58.750	54.320	8,400,100
2023-12-27	58.640	58.770	58.400	58.710	54.283	8,560,100
2023-12-26	58.060	58.710	58.060	58.560	54.144	6,422,500
2023-12-22	58.120	58.460	58.020	58.320	53.922	9,029,400
2023-12-21	57.850	58.070	57.470	57.990	53.617	11,725,100
2023-12-20	58.500	58.670	57.570	57.610	53.266	17,701,000
2023-12-19	59.000	59.200	58.640	58.830	54.394	14,612,200
2023-12-18	58.800	59.490	58.620	59.020	54.570	16,717,700
2023-12-15	58.830	59.170	57.800	58.600	54.181	65,177,400
2023-12-14	59.970	60.040	58.770	59.040	54.588	22,478,300
2023-12-13	59.450	60.020	59.260	59.930	55.411	16,196,800
2023-12-12	59.200	59.420	58.900	59.420	54.940	12,899,000
2023-12-11	58.830	59.090	58.500	59.040	54.588	14,524,800
2023-12-08	58.740	58.750	58.370	58.610	54.191	11,178,700
2023-12-07	58.670	58.890	58.390	58.740	54.311	11,587,900
2023-12-06	58.560	58.730	58.210	58.600	54.181	14,868,500
2023-12-05	58.550	58.830	58.420	58.660	54.237	11,891,500

← NewerPage 12 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.