Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	60.730	61.080	60.600	60.860	54.968	14,099,700
2023-06-13	60.210	60.670	60.040	60.450	54.598	13,397,800
2023-06-12	60.590	60.650	60.020	60.210	54.381	14,208,900
2023-06-09	60.270	60.670	60.170	60.470	54.616	12,581,500
2023-06-08	60.130	60.410	59.980	60.370	54.526	15,585,900
2023-06-07	60.010	60.360	59.820	60.220	54.390	16,817,900
2023-06-06	60.950	60.990	60.120	60.310	54.472	10,943,500
2023-06-05	61.000	61.440	60.550	60.750	54.869	12,915,600
2023-06-02	60.270	61.320	60.080	61.160	55.239	15,259,800
2023-06-01	59.940	60.170	59.770	60.000	54.192	13,402,700
2023-05-31	59.920	60.280	59.370	59.660	53.885	59,432,200
2023-05-30	60.090	60.200	59.520	59.780	53.993	15,634,200
2023-05-26	60.450	60.640	60.110	60.260	54.426	12,570,300
2023-05-25	60.470	60.730	60.150	60.410	54.562	14,463,600
2023-05-24	61.380	61.430	60.720	60.880	54.986	11,090,100
2023-05-23	61.510	61.670	61.170	61.400	55.456	13,932,700
2023-05-22	62.790	62.870	61.440	61.510	55.555	15,055,400
2023-05-19	63.040	63.100	62.610	62.830	56.748	14,251,400
2023-05-18	63.010	63.040	62.570	62.800	56.721	13,595,100
2023-05-17	63.400	63.420	62.730	63.150	57.037	11,583,000
2023-05-16	63.900	63.900	63.160	63.220	57.100	9,129,600
2023-05-15	64.220	64.250	63.710	63.940	57.750	8,150,000
2023-05-12	63.860	64.190	63.700	64.110	57.904	8,740,800
2023-05-11	63.580	63.930	63.010	63.860	57.678	9,581,500
2023-05-10	63.320	63.640	62.990	63.500	57.353	10,134,000
2023-05-09	63.640	63.750	63.280	63.390	57.253	9,067,700
2023-05-08	63.810	64.060	63.610	63.920	57.732	7,240,700
2023-05-05	63.640	64.210	63.630	64.020	57.822	9,039,000
2023-05-04	63.740	63.930	63.510	63.720	57.552	11,938,300
2023-05-03	64.020	64.180	63.580	63.650	57.488	11,084,600
2023-05-02	64.140	64.140	63.270	64.010	57.813	10,948,400
2023-05-01	64.150	64.690	64.060	64.300	58.075	9,091,500
2023-04-28	63.610	64.160	63.480	64.150	57.940	13,687,600
2023-04-27	63.530	63.760	63.110	63.680	57.515	13,795,800
2023-04-26	63.560	63.770	63.390	63.550	57.398	13,179,600
2023-04-25	64.170	64.170	63.630	63.850	57.669	12,818,900
2023-04-24	64.750	64.990	63.620	63.950	57.759	15,532,300
2023-04-21	64.000	64.270	63.800	64.050	57.850	12,931,100
2023-04-20	63.630	64.000	63.440	63.960	57.768	10,706,400
2023-04-19	63.730	63.830	63.430	63.680	57.515	9,769,500
2023-04-18	63.510	63.600	63.190	63.560	57.407	9,035,700
2023-04-17	63.320	63.530	63.140	63.460	57.317	9,452,400
2023-04-14	63.050	63.150	62.780	63.050	56.946	8,946,000
2023-04-13	62.760	63.160	62.480	63.150	57.037	9,871,400
2023-04-12	62.480	63.030	62.310	62.690	56.621	9,593,700
2023-04-11	62.650	62.710	62.400	62.580	56.522	9,913,000
2023-04-10	62.490	62.690	62.020	62.690	56.621	7,952,600
2023-04-06	62.860	63.040	62.380	62.840	56.757	9,644,200
2023-04-05	62.530	63.020	62.500	62.800	56.721	12,789,600
2023-04-04	62.390	62.740	62.080	62.210	56.188	11,433,400
2023-04-03	62.300	62.520	61.860	62.400	56.359	12,300,700
2023-03-31	62.060	62.250	61.870	62.030	56.025	14,440,900
2023-03-30	61.880	62.090	61.660	61.850	55.863	9,870,700
2023-03-29	61.720	61.950	61.590	61.860	55.872	9,441,000
2023-03-28	61.390	61.740	61.270	61.420	55.474	10,925,700
2023-03-27	61.140	61.480	60.950	61.350	55.411	12,777,400
2023-03-24	60.250	61.020	59.910	60.900	55.005	12,975,600
2023-03-23	60.090	60.390	59.720	59.920	54.119	15,479,000
2023-03-22	60.400	60.870	60.030	60.050	54.237	10,494,200
2023-03-21	60.570	60.750	59.880	60.320	54.481	13,716,500

← NewerPage 15 of 79 · 4,730 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.