Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	58.300	58.410	58.010	58.330	53.085	14,312,300
2023-09-07	58.950	59.160	58.300	58.330	53.085	17,628,600
2023-09-06	58.620	58.830	58.420	58.780	53.494	13,923,500
2023-09-05	59.250	59.320	58.670	58.820	53.530	12,474,600
2023-09-01	60.000	60.130	59.120	59.310	53.976	11,262,300
2023-08-31	60.300	60.470	59.810	59.830	54.450	14,663,500
2023-08-30	60.640	60.740	60.290	60.470	55.032	9,447,900
2023-08-29	60.560	60.630	60.150	60.500	55.059	8,189,600
2023-08-28	60.550	60.730	60.370	60.560	55.114	6,254,300
2023-08-25	60.410	60.570	60.010	60.390	54.959	7,629,200
2023-08-24	60.270	60.880	60.090	60.110	54.704	8,955,100
2023-08-23	60.200	60.440	60.160	60.270	54.850	7,749,500
2023-08-22	60.340	60.580	59.980	60.060	54.659	9,411,500
2023-08-21	60.860	60.930	60.320	60.430	54.996	8,648,500
2023-08-18	60.540	61.090	60.370	60.950	55.469	11,083,800
2023-08-17	60.580	61.020	60.450	60.610	55.159	12,873,500
2023-08-16	60.540	60.820	60.400	60.480	55.041	8,372,300
2023-08-15	60.690	60.900	60.370	60.470	55.032	7,187,400
2023-08-14	61.320	61.480	60.750	60.880	55.405	7,176,300
2023-08-11	60.840	61.200	60.690	61.170	55.669	8,483,900
2023-08-10	61.350	61.730	60.790	60.920	55.442	7,870,300
2023-08-09	60.910	61.630	60.750	61.060	55.569	7,904,100
2023-08-08	61.190	61.350	60.620	60.920	55.442	7,956,100
2023-08-07	60.790	61.330	60.740	61.190	55.687	6,982,600
2023-08-04	61.680	61.890	60.620	60.710	55.250	9,359,300
2023-08-03	61.870	62.120	61.530	61.640	56.097	8,037,400
2023-08-02	61.560	62.590	61.560	61.960	56.388	11,059,400
2023-08-01	62.090	62.360	61.620	61.770	56.215	9,281,600
2023-07-31	62.450	62.450	61.730	61.930	56.361	15,577,900
2023-07-28	62.590	62.770	62.220	62.480	56.861	9,721,800
2023-07-27	63.050	63.270	62.380	62.440	56.825	11,517,100
2023-07-26	61.860	63.170	61.390	63.050	57.380	17,145,500
2023-07-25	62.300	62.390	62.050	62.250	56.652	13,422,700
2023-07-24	62.420	62.810	62.400	62.460	56.843	10,251,100
2023-07-21	62.460	62.680	62.240	62.440	56.825	12,815,100
2023-07-20	61.680	62.410	61.670	62.390	56.779	11,563,000
2023-07-19	60.770	61.790	60.680	61.640	56.097	12,936,000
2023-07-18	60.960	61.250	60.410	60.570	55.123	11,152,900
2023-07-17	60.760	61.100	60.490	60.810	55.342	10,014,300
2023-07-14	60.140	61.040	60.090	60.900	55.423	11,634,200
2023-07-13	60.120	60.460	59.980	60.350	54.923	11,269,800
2023-07-12	59.750	60.050	59.450	59.840	54.459	14,241,300
2023-07-11	59.460	59.560	58.840	59.520	54.168	15,967,700
2023-07-10	59.970	60.150	59.140	59.310	53.976	15,480,600
2023-07-07	60.310	60.500	59.730	59.760	54.386	14,574,000
2023-07-06	60.730	61.020	60.500	60.560	55.114	12,603,900
2023-07-05	60.280	61.100	60.160	61.030	55.542	14,716,600
2023-07-03	60.200	60.630	60.030	60.580	55.132	9,694,500
2023-06-30	60.000	60.350	59.870	60.220	54.805	19,739,200
2023-06-29	60.220	60.350	59.770	60.020	54.623	17,142,300
2023-06-28	60.880	61.040	60.400	60.520	55.078	11,173,200
2023-06-27	61.220	61.360	60.980	61.090	55.596	9,068,500
2023-06-26	61.210	61.290	60.390	61.220	55.715	12,856,100
2023-06-23	61.940	61.970	61.180	61.200	55.696	25,112,100
2023-06-22	61.810	62.100	61.590	61.850	56.288	15,193,400
2023-06-21	61.310	61.720	60.980	61.430	55.906	13,948,700
2023-06-20	61.590	61.960	61.240	61.260	55.751	13,971,800
2023-06-16	61.600	62.170	61.480	61.670	56.124	26,738,000
2023-06-15	60.610	61.300	60.340	61.230	55.724	15,271,400
2023-06-14	60.730	61.080	60.600	60.860	54.968	14,099,700

← NewerPage 14 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.