Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	58.590	58.960	58.440	58.570	54.154	14,942,200
2023-12-01	58.270	58.690	58.240	58.640	54.218	15,371,200
2023-11-30	57.960	58.460	57.600	58.440	54.033	22,727,500
2023-11-29	58.580	58.670	58.100	58.230	53.414	11,263,600
2023-11-28	58.400	58.830	58.360	58.580	53.735	13,739,600
2023-11-27	58.540	58.690	58.270	58.460	53.625	16,246,500
2023-11-24	58.460	58.750	58.340	58.570	53.726	4,816,000
2023-11-22	58.260	58.540	58.130	58.420	53.588	11,320,600
2023-11-21	57.460	58.040	57.330	58.030	53.231	13,891,600
2023-11-20	57.050	57.580	56.960	57.400	52.653	13,051,000
2023-11-17	57.190	57.340	56.700	57.260	52.524	14,475,800
2023-11-16	57.250	57.530	56.810	57.150	52.423	16,010,400
2023-11-15	57.300	57.340	56.750	57.210	52.478	10,201,900
2023-11-14	57.020	57.240	56.810	57.100	52.377	12,697,100
2023-11-13	56.620	57.100	56.600	56.930	52.221	12,798,200
2023-11-10	56.870	56.930	56.060	56.720	52.029	11,678,900
2023-11-09	57.030	57.140	56.370	56.660	51.974	12,021,100
2023-11-08	57.320	57.470	56.920	57.090	52.368	13,744,000
2023-11-07	56.920	57.400	56.730	57.180	52.451	10,449,300
2023-11-06	56.780	57.280	56.740	56.970	52.258	12,673,200
2023-11-03	57.400	57.590	56.700	56.740	52.047	13,958,700
2023-11-02	56.500	57.150	56.360	57.090	52.368	13,087,200
2023-11-01	56.800	56.880	56.260	56.440	51.772	14,110,800
2023-10-31	56.570	56.720	56.150	56.490	51.818	16,639,400
2023-10-30	55.430	56.280	55.420	56.150	51.506	15,014,300
2023-10-27	55.550	56.140	55.100	55.240	50.671	13,626,500
2023-10-26	56.370	56.630	55.720	55.780	51.167	16,228,400
2023-10-25	55.760	56.220	55.560	56.120	51.478	16,701,000
2023-10-24	55.650	56.170	55.300	55.640	51.038	25,290,800
2023-10-23	54.380	54.890	54.050	54.080	49.607	21,212,700
2023-10-20	54.530	55.020	54.440	54.570	50.057	15,686,400
2023-10-19	54.160	54.760	53.860	54.350	49.855	16,202,200
2023-10-18	54.100	54.530	53.920	54.050	49.580	12,809,500
2023-10-17	53.310	54.100	53.210	54.070	49.598	16,457,200
2023-10-16	53.020	53.560	52.840	53.430	49.011	12,816,800
2023-10-13	52.740	53.420	52.640	52.890	48.516	14,494,600
2023-10-12	53.760	53.830	52.430	52.810	48.442	19,330,400
2023-10-11	54.220	54.280	53.020	53.710	49.268	21,138,900
2023-10-10	54.130	54.330	53.560	54.030	49.561	20,909,700
2023-10-09	52.960	53.150	52.110	52.880	48.506	15,704,700
2023-10-06	52.040	53.290	51.550	53.140	48.745	30,298,900
2023-10-05	54.740	54.950	52.240	52.380	48.048	29,878,100
2023-10-04	54.890	55.280	54.710	55.040	50.488	12,100,500
2023-10-03	55.160	55.430	54.780	54.880	50.341	13,604,200
2023-10-02	55.910	56.010	55.080	55.480	50.891	11,792,500
2023-09-29	56.140	56.270	55.620	55.980	51.350	12,271,600
2023-09-28	56.230	56.320	55.700	55.810	51.194	12,484,800
2023-09-27	56.420	56.530	55.680	55.950	51.323	13,766,300
2023-09-26	56.730	56.900	56.400	56.530	51.855	11,194,700
2023-09-25	57.400	57.490	56.740	57.000	52.286	12,358,800
2023-09-22	57.850	57.970	57.500	57.600	52.836	14,644,100
2023-09-21	58.370	58.420	57.420	57.540	52.781	15,941,800
2023-09-20	58.300	58.830	58.080	58.440	53.607	14,766,600
2023-09-19	58.260	58.390	57.920	58.180	53.368	11,998,900
2023-09-18	57.980	58.350	57.630	58.300	53.478	13,617,400
2023-09-15	58.410	58.640	57.750	57.940	53.148	55,727,500
2023-09-14	58.240	58.590	58.190	58.460	53.625	12,311,600
2023-09-13	58.400	58.680	58.340	58.440	53.185	12,641,400
2023-09-12	58.990	59.000	58.190	58.300	53.057	12,292,700
2023-09-11	58.400	58.990	58.230	58.880	53.585	14,767,400

← NewerPage 13 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.