Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	60.160	60.600	59.970	60.600	54.734	12,904,100
2023-03-17	60.310	60.350	59.640	60.020	54.210	27,351,200
2023-03-16	60.090	60.340	59.700	60.300	54.463	15,658,300
2023-03-15	59.430	60.480	59.240	60.430	54.165	21,089,900
2023-03-14	60.000	60.460	59.350	60.030	53.806	19,496,900
2023-03-13	59.290	60.870	59.250	59.810	53.609	21,956,000
2023-03-10	59.700	60.140	58.990	59.210	53.071	13,745,800
2023-03-09	60.540	60.540	59.280	59.460	53.295	13,900,900
2023-03-08	60.040	60.330	59.730	60.040	53.815	10,851,600
2023-03-07	60.490	60.570	59.750	60.010	53.788	13,961,200
2023-03-06	59.260	60.380	59.220	60.360	54.102	16,282,700
2023-03-03	59.550	59.680	59.210	59.440	53.277	13,101,800
2023-03-02	58.840	59.780	58.800	59.720	53.528	11,758,300
2023-03-01	59.130	59.180	58.370	58.860	52.757	13,275,800
2023-02-28	59.700	59.700	59.140	59.510	53.340	16,082,200
2023-02-27	60.180	60.300	59.740	59.820	53.618	8,849,800
2023-02-24	59.680	59.910	59.390	59.840	53.636	9,736,200
2023-02-23	60.010	60.420	59.810	60.090	53.860	12,222,800
2023-02-22	59.850	60.360	59.750	59.980	53.761	12,409,600
2023-02-21	59.990	60.230	59.720	59.800	53.600	14,278,300
2023-02-17	59.500	60.230	59.380	60.120	53.887	16,814,700
2023-02-16	59.230	59.820	58.950	59.220	53.080	16,538,300
2023-02-15	59.900	59.930	59.230	59.590	53.412	13,171,400
2023-02-14	60.210	60.900	59.560	59.590	53.412	20,505,700
2023-02-13	59.900	60.760	59.730	60.600	54.317	16,191,800
2023-02-10	59.720	59.900	58.880	59.620	53.439	14,420,700
2023-02-09	60.150	60.320	59.600	59.620	53.439	12,515,300
2023-02-08	59.920	59.920	59.590	59.720	53.528	11,012,000
2023-02-07	59.670	60.240	59.540	60.070	53.842	14,922,700
2023-02-06	59.790	60.340	59.720	60.170	53.931	11,330,900
2023-02-03	60.350	60.420	59.230	59.830	53.627	15,404,400
2023-02-02	60.800	61.020	59.910	60.280	54.030	16,947,200
2023-02-01	61.140	61.580	60.620	61.330	54.971	12,535,400
2023-01-31	60.980	61.340	60.510	61.320	54.962	14,344,400
2023-01-30	60.540	61.170	60.460	60.640	54.353	15,632,000
2023-01-27	60.840	60.960	60.370	60.490	54.218	14,087,000
2023-01-26	60.810	61.100	60.570	60.810	54.505	11,884,800
2023-01-25	60.200	60.940	59.890	60.930	54.613	11,265,800
2023-01-24	60.080	61.850	59.800	60.550	54.272	10,103,300
2023-01-23	60.280	60.570	60.050	60.230	53.985	12,613,400
2023-01-20	59.720	60.090	59.400	60.080	53.851	14,237,700
2023-01-19	59.730	60.640	59.710	59.720	53.528	14,894,500
2023-01-18	61.510	61.590	59.680	59.810	53.609	19,679,400
2023-01-17	61.730	62.380	61.560	61.680	55.285	18,327,800
2023-01-13	60.700	61.460	60.590	61.430	55.061	13,986,400
2023-01-12	62.110	62.180	60.970	61.210	54.864	13,907,300
2023-01-11	62.380	62.560	61.410	62.010	55.581	10,823,000
2023-01-10	62.600	62.730	61.920	62.130	55.688	10,134,600
2023-01-09	63.300	63.720	62.580	62.610	56.119	9,442,600
2023-01-06	62.910	63.670	62.580	63.400	56.827	9,990,000
2023-01-05	62.600	62.800	62.080	62.200	55.751	9,814,700
2023-01-04	63.150	63.330	62.510	62.920	56.396	13,387,900
2023-01-03	63.560	63.560	62.180	62.950	56.423	12,180,500
2022-12-30	63.920	63.920	63.170	63.610	57.015	7,650,200
2022-12-29	63.800	64.150	63.700	63.950	57.320	7,169,300
2022-12-28	64.460	64.650	63.490	63.570	56.979	7,159,400
2022-12-27	63.930	64.290	63.710	64.210	57.553	7,320,700
2022-12-23	63.500	63.870	63.200	63.820	57.203	6,463,300
2022-12-22	63.420	63.590	62.650	63.340	56.773	9,666,700
2022-12-21	63.070	64.050	63.070	63.800	57.185	10,411,300

← NewerPage 16 of 21 · 1,255 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.