Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	62.320	63.110	62.160	62.910	55.585	15,514,200
2022-06-29	62.540	63.110	62.430	62.730	55.426	11,795,500
2022-06-28	63.080	63.760	62.110	62.280	55.028	13,150,100
2022-06-27	62.980	63.290	62.630	62.910	55.585	12,142,100
2022-06-24	62.110	63.060	62.110	63.040	55.700	18,147,100
2022-06-23	61.300	61.910	61.230	61.880	54.675	17,190,900
2022-06-22	60.600	61.450	60.320	61.150	54.030	15,207,100
2022-06-21	59.490	60.880	59.010	60.700	53.632	17,705,000
2022-06-17	59.700	60.130	59.130	59.430	52.510	34,781,900
2022-06-16	58.640	59.520	58.250	59.070	52.192	15,053,800
2022-06-15	60.000	60.640	58.970	59.670	52.722	19,684,700
2022-06-14	60.730	60.890	58.660	59.230	52.334	24,620,000
2022-06-13	60.750	62.290	60.670	61.340	53.809	23,064,200
2022-06-10	61.010	61.890	60.460	61.410	53.870	14,967,600
2022-06-09	62.870	63.350	61.780	61.800	54.213	13,382,200
2022-06-08	62.990	63.210	62.560	62.890	55.169	10,211,500
2022-06-07	62.380	63.370	62.220	63.250	55.485	17,886,300
2022-06-06	63.330	63.770	62.660	62.870	55.151	15,112,800
2022-06-03	63.570	63.630	62.810	62.970	55.239	13,539,900
2022-06-02	63.180	63.740	62.110	63.730	55.906	14,586,000
2022-06-01	63.420	63.680	62.130	63.070	55.327	15,408,300
2022-05-31	64.080	64.320	63.050	63.380	55.599	43,159,000
2022-05-27	64.260	64.830	64.140	64.680	56.739	17,709,000
2022-05-26	64.070	65.100	63.960	64.300	56.406	16,159,800
2022-05-25	64.000	64.470	63.600	64.070	56.204	15,360,500
2022-05-24	62.880	64.190	62.750	64.020	56.160	16,154,200
2022-05-23	61.650	63.100	61.590	62.860	55.142	19,406,900
2022-05-20	60.490	61.240	59.660	60.980	53.493	29,133,800
2022-05-19	60.960	60.960	59.660	60.000	52.634	31,493,900
2022-05-18	65.420	65.520	60.960	61.200	53.686	31,437,300
2022-05-17	66.100	66.100	65.010	65.780	57.704	21,300,600
2022-05-16	65.440	66.380	65.440	65.960	57.862	13,223,200
2022-05-13	64.810	65.800	64.120	65.720	57.651	16,167,000
2022-05-12	64.160	64.530	63.210	64.510	56.590	22,574,700
2022-05-11	64.330	65.200	63.960	64.310	56.414	19,648,400
2022-05-10	64.500	65.320	63.850	64.010	56.151	21,322,200
2022-05-09	64.470	65.360	64.040	64.610	56.678	20,055,300
2022-05-06	64.200	65.310	64.070	64.740	56.792	18,984,000
2022-05-05	64.690	65.030	64.010	64.510	56.590	20,155,200
2022-05-04	63.000	65.120	62.940	65.030	57.046	19,780,200
2022-05-03	63.720	63.940	62.670	63.080	55.335	21,686,300
2022-05-02	65.280	65.310	62.580	63.440	55.651	24,970,300
2022-04-29	65.870	66.030	64.490	64.610	56.678	20,137,100
2022-04-28	64.660	66.280	64.500	66.190	58.064	22,010,600
2022-04-27	65.000	66.280	65.000	65.560	57.511	16,971,000
2022-04-26	65.520	66.370	65.040	65.050	57.064	21,982,600
2022-04-25	67.000	67.200	64.780	65.940	57.844	25,082,000
2022-04-22	66.080	66.340	65.180	65.250	57.239	14,902,200
2022-04-21	65.980	67.000	65.720	66.210	58.081	15,120,400
2022-04-20	65.440	66.240	65.400	65.960	57.862	14,827,100
2022-04-19	64.500	65.250	64.440	65.070	57.081	11,993,800
2022-04-18	64.770	65.180	64.180	64.440	56.528	11,679,400
2022-04-14	64.960	65.570	64.820	65.020	57.037	16,388,400
2022-04-13	64.440	64.870	64.230	64.730	56.783	11,883,000
2022-04-12	64.380	64.810	63.890	64.560	56.634	18,089,900
2022-04-11	63.910	64.300	63.640	63.810	55.976	12,720,100
2022-04-08	63.480	64.040	63.160	63.830	55.993	12,703,500
2022-04-07	63.130	63.670	62.710	63.440	55.651	13,960,800
2022-04-06	62.770	63.260	62.300	63.100	55.353	19,267,400
2022-04-05	62.400	63.240	62.370	62.470	54.800	15,721,200

← NewerPage 19 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.