Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	62.820	63.150	62.750	62.790	56.280	10,286,500
2022-12-19	62.830	63.410	62.470	62.840	56.325	10,919,700
2022-12-16	62.750	63.140	62.330	62.750	56.244	33,631,500
2022-12-15	63.590	63.890	62.490	63.110	56.567	12,212,300
2022-12-14	64.190	64.650	63.570	63.990	57.355	12,826,700
2022-12-13	64.590	64.700	63.800	63.990	57.355	17,521,600
2022-12-12	63.300	64.010	63.010	63.970	57.338	11,647,900
2022-12-09	63.610	63.840	63.090	63.140	56.594	13,914,900
2022-12-08	63.600	63.850	63.350	63.810	57.194	9,946,200
2022-12-07	63.450	63.720	63.250	63.540	56.952	12,307,600
2022-12-06	63.520	63.880	63.230	63.440	56.862	10,099,500
2022-12-05	63.410	63.800	63.260	63.470	56.889	9,185,100
2022-12-02	63.610	64.520	63.400	64.350	57.678	13,643,500
2022-12-01	63.610	64.110	63.430	63.790	57.176	12,001,400
2022-11-30	62.010	63.680	61.750	63.610	57.015	30,433,900
2022-11-29	62.520	62.570	61.980	62.480	55.608	10,969,600
2022-11-28	62.690	63.100	62.560	62.700	55.803	12,267,500
2022-11-25	62.730	62.810	62.380	62.690	55.795	5,165,500
2022-11-23	62.490	62.790	62.300	62.630	55.741	8,990,400
2022-11-22	62.470	62.500	62.050	62.350	55.492	12,319,600
2022-11-21	61.410	62.210	61.200	62.080	55.252	15,399,400
2022-11-18	60.990	61.370	60.800	61.140	54.415	10,415,600
2022-11-17	60.190	60.740	60.130	60.710	54.032	11,212,600
2022-11-16	60.790	61.030	60.290	60.520	53.863	14,199,500
2022-11-15	61.130	61.450	60.000	60.630	53.961	13,295,800
2022-11-14	61.320	61.720	60.710	60.730	54.050	16,361,000
2022-11-11	61.370	61.450	60.210	61.320	54.575	18,972,100
2022-11-10	60.250	61.040	59.680	60.880	54.184	16,804,800
2022-11-09	59.590	59.640	58.750	58.770	52.306	10,115,200
2022-11-08	59.750	59.790	58.940	59.600	53.044	10,081,600
2022-11-07	59.260	59.770	59.240	59.490	52.946	8,849,700
2022-11-04	59.300	59.590	58.560	59.260	52.742	9,725,900
2022-11-03	58.110	59.000	58.100	58.780	52.315	9,194,000
2022-11-02	59.640	60.230	58.770	58.810	52.341	14,549,200
2022-11-01	60.030	60.290	59.370	59.640	53.080	10,659,500
2022-10-31	60.510	60.570	59.670	59.850	53.267	14,016,400
2022-10-28	59.570	60.910	59.470	60.760	54.077	12,888,900
2022-10-27	59.770	59.840	59.380	59.530	52.982	16,026,100
2022-10-26	59.010	59.780	58.860	59.390	52.857	15,831,400
2022-10-25	59.040	59.110	57.750	58.950	52.466	28,829,900
2022-10-24	56.640	57.730	56.570	57.570	51.238	17,416,700
2022-10-21	55.000	56.110	54.990	55.960	49.805	15,034,100
2022-10-20	55.770	55.920	54.960	55.080	49.022	16,905,100
2022-10-19	56.310	56.540	55.730	55.960	49.805	10,182,300
2022-10-18	56.310	56.780	56.100	56.440	50.232	11,823,100
2022-10-17	55.630	56.220	55.570	55.690	49.564	13,721,400
2022-10-14	56.290	56.470	54.940	54.980	48.933	15,997,900
2022-10-13	54.480	56.080	54.260	55.870	49.725	16,220,700
2022-10-12	55.230	56.040	55.040	55.140	49.075	18,377,400
2022-10-11	54.460	55.220	54.240	54.480	48.488	14,303,900
2022-10-10	54.600	54.960	54.020	54.390	48.407	10,239,100
2022-10-07	54.990	55.090	54.250	54.510	48.514	11,479,800
2022-10-06	56.000	56.100	54.870	55.030	48.977	17,192,800
2022-10-05	56.500	56.650	55.510	56.240	50.054	14,324,900
2022-10-04	56.950	57.810	56.460	56.780	50.535	18,861,400
2022-10-03	56.360	56.850	56.060	56.650	50.419	16,277,600
2022-09-30	56.870	57.130	56.000	56.020	49.858	16,124,600
2022-09-29	57.090	57.290	56.000	56.570	50.348	14,570,700
2022-09-28	56.660	57.250	55.910	56.980	50.713	21,480,100
2022-09-27	58.080	58.370	56.310	56.380	50.179	23,829,300

← NewerPage 17 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.