Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	58.080	58.370	56.310	56.380	50.179	23,829,300
2022-09-26	58.490	58.570	57.690	57.870	51.505	18,670,100
2022-09-23	58.960	59.100	58.000	58.600	52.154	14,824,000
2022-09-22	59.550	59.730	59.200	59.260	52.742	11,657,600
2022-09-21	60.140	60.700	59.390	59.400	52.866	14,165,300
2022-09-20	59.680	60.030	59.320	59.900	53.311	11,984,600
2022-09-19	59.390	60.100	59.230	59.990	53.391	12,596,200
2022-09-16	59.660	59.800	59.110	59.540	52.991	20,493,500
2022-09-15	60.400	60.400	59.360	59.530	52.982	11,451,900
2022-09-14	60.640	61.080	60.440	60.790	53.712	12,881,600
2022-09-13	62.200	62.220	60.280	60.470	53.429	18,532,800
2022-09-12	62.430	62.810	62.270	62.500	55.223	13,026,900
2022-09-09	62.170	62.880	61.860	62.320	55.064	11,855,900
2022-09-08	62.080	62.300	61.340	62.120	54.887	17,193,500
2022-09-07	61.320	62.490	61.320	62.310	55.055	13,290,700
2022-09-06	61.290	61.970	60.990	61.180	54.056	12,181,800
2022-09-02	62.390	62.770	60.900	61.150	54.030	11,809,800
2022-09-01	61.580	62.040	61.290	62.000	54.781	14,939,700
2022-08-31	62.380	62.530	61.700	61.710	54.525	14,633,600
2022-08-30	62.910	62.910	61.990	62.150	54.914	8,456,800
2022-08-29	62.690	63.030	62.410	62.730	55.426	9,115,900
2022-08-26	64.730	64.800	62.980	63.110	55.762	10,089,500
2022-08-25	64.360	64.710	63.900	64.670	57.140	7,913,900
2022-08-24	64.240	64.580	64.050	64.360	56.866	6,844,700
2022-08-23	63.820	64.370	63.680	64.270	56.787	8,443,800
2022-08-22	64.840	64.920	63.990	64.200	56.725	9,087,900
2022-08-19	65.210	65.470	64.960	65.170	57.582	8,921,100
2022-08-18	64.960	65.350	64.710	65.220	57.626	6,532,000
2022-08-17	64.830	65.220	64.760	64.880	57.326	8,144,000
2022-08-16	64.570	65.230	64.330	65.030	57.458	9,569,600
2022-08-15	63.640	64.690	63.570	64.500	56.990	9,863,300
2022-08-12	63.430	63.760	63.090	63.700	56.283	9,489,300
2022-08-11	63.690	63.990	63.080	63.220	55.859	8,507,800
2022-08-10	63.630	63.790	63.100	63.650	56.239	8,857,300
2022-08-09	63.180	63.310	62.850	63.050	55.709	7,910,900
2022-08-08	63.500	63.810	62.750	62.970	55.638	9,165,200
2022-08-05	63.630	63.630	62.670	63.380	56.000	10,445,400
2022-08-04	63.640	63.730	62.920	63.670	56.257	11,795,600
2022-08-03	63.550	64.100	63.310	63.920	56.477	11,317,000
2022-08-02	64.590	64.600	63.430	63.640	56.230	15,241,900
2022-08-01	64.090	65.040	64.030	64.520	57.008	12,831,500
2022-07-29	63.710	64.290	63.630	64.170	56.698	13,734,200
2022-07-28	62.920	64.250	62.890	64.060	56.601	10,837,000
2022-07-27	62.880	63.190	61.790	63.010	55.673	12,142,900
2022-07-26	62.750	63.800	62.530	63.210	55.850	20,118,000
2022-07-25	61.550	62.300	61.310	62.190	54.949	14,941,700
2022-07-22	61.380	61.870	61.320	61.590	54.419	11,644,700
2022-07-21	61.260	61.880	60.790	61.360	54.216	11,959,600
2022-07-20	62.400	62.580	61.150	61.500	54.339	11,010,500
2022-07-19	62.090	62.650	61.930	62.530	55.249	10,998,200
2022-07-18	62.520	62.560	61.510	61.650	54.472	10,780,800
2022-07-15	62.750	62.970	62.070	62.500	55.223	21,968,400
2022-07-14	61.330	62.250	61.300	62.180	54.940	14,433,000
2022-07-13	62.330	63.000	61.980	62.380	55.117	13,145,300
2022-07-12	63.000	63.450	62.470	62.670	55.373	14,731,100
2022-07-11	62.990	63.460	62.590	62.940	55.612	12,702,100
2022-07-08	63.030	63.420	62.880	63.140	55.788	11,311,500
2022-07-07	63.260	63.580	62.700	62.910	55.585	14,828,400
2022-07-06	63.600	64.090	63.190	63.410	56.027	13,450,500
2022-07-05	64.180	64.180	62.420	63.280	55.912	15,921,200

← NewerPage 18 of 21 · 1,256 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.