Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	81.670	81.870	80.880	81.170	80.689	13,755,600
2026-07-22	82.850	82.920	81.960	82.200	81.712	11,701,300
2026-07-21	81.970	82.400	81.320	81.970	81.484	12,949,400
2026-07-20	81.550	82.370	81.300	82.120	81.633	14,967,200
2026-07-17	85.370	85.560	80.830	81.560	81.076	32,903,000
2026-07-16	83.500	84.950	83.280	84.920	84.416	17,889,900
2026-07-15	82.930	83.240	82.230	82.450	81.961	18,383,800
2026-07-14	84.170	84.630	83.080	83.080	82.587	13,775,400
2026-07-13	83.900	84.680	83.670	84.250	83.750	12,085,800
2026-07-10	82.730	83.740	82.410	83.490	82.995	10,694,600
2026-07-09	82.090	82.820	81.710	82.630	82.140	15,782,500
2026-07-08	84.170	84.830	83.270	83.400	82.905	14,160,000
2026-07-07	84.600	85.680	83.640	84.050	83.551	17,835,200
2026-07-06	84.100	84.560	82.320	82.960	82.468	18,992,600
2026-07-02	81.630	84.140	81.400	84.140	83.641	18,308,400
2026-07-01	81.700	81.980	80.960	81.290	80.808	21,734,800
2026-06-30	82.500	82.540	81.010	81.270	80.788	16,422,100
2026-06-29	82.830	83.620	82.210	82.650	82.160	15,015,800
2026-06-26	80.960	82.810	80.700	82.630	82.140	53,357,500
2026-06-25	80.530	81.380	79.970	80.420	79.943	16,021,400
2026-06-24	80.890	81.580	80.560	80.600	80.122	20,632,600
2026-06-23	81.330	81.330	79.830	80.310	79.834	16,854,000
2026-06-22	79.250	80.060	79.060	79.530	79.058	21,205,900
2026-06-18	79.870	80.010	78.740	79.390	78.919	46,857,900
2026-06-17	79.950	80.330	78.990	79.930	79.456	17,055,400
2026-06-16	81.150	81.390	79.840	80.280	79.804	17,565,100
2026-06-15	81.080	81.200	80.250	80.910	80.430	20,055,200
2026-06-12	82.710	82.890	81.870	82.620	81.603	11,757,700
2026-06-11	83.920	84.040	82.490	82.530	81.514	14,264,500
2026-06-10	82.680	83.850	82.120	83.590	82.561	20,880,500
2026-06-09	79.550	81.760	79.380	81.340	80.339	20,591,600
2026-06-08	79.310	79.930	79.100	79.540	78.561	12,828,900
2026-06-05	77.510	80.740	77.480	79.480	78.502	25,708,100
2026-06-04	79.780	80.040	76.810	76.820	75.875	19,361,600
2026-06-03	78.290	79.030	78.110	78.760	77.791	14,964,300
2026-06-02	78.880	79.200	78.250	78.410	77.445	12,533,200
2026-06-01	78.580	79.200	78.430	78.640	77.672	12,776,300
2026-05-29	80.040	80.330	78.910	79.010	78.038	32,477,000
2026-05-28	81.320	81.760	80.340	80.410	79.420	14,691,400
2026-05-27	81.100	82.510	80.800	81.620	80.615	13,209,600
2026-05-26	80.840	81.600	80.240	80.460	79.470	13,004,200
2026-05-22	81.180	81.680	80.920	81.480	80.477	8,240,200
2026-05-21	81.790	81.800	80.720	81.170	80.171	15,708,400
2026-05-20	82.170	82.400	81.520	81.550	80.546	16,999,700
2026-05-19	81.410	82.660	81.260	81.920	80.912	16,595,200
2026-05-18	80.870	81.390	80.390	81.200	80.201	12,375,500
2026-05-15	81.360	81.360	80.450	80.820	79.825	17,527,200
2026-05-14	80.730	80.920	79.910	80.450	79.460	10,642,000
2026-05-13	79.870	81.030	79.840	80.260	79.272	12,357,000
2026-05-12	79.000	80.320	78.280	80.030	79.045	19,883,100
2026-05-11	78.160	78.730	77.840	78.660	77.692	10,967,900
2026-05-08	78.570	79.200	78.120	78.420	77.455	12,447,200
2026-05-07	78.790	79.150	78.100	78.430	77.465	16,531,400
2026-05-06	78.780	79.330	78.570	79.230	78.255	14,060,300
2026-05-05	78.190	78.780	77.740	78.480	77.514	11,637,500
2026-05-04	78.060	78.770	77.730	78.190	77.228	12,672,400
2026-05-01	79.290	79.640	78.040	78.580	77.613	12,610,400
2026-04-30	78.800	79.120	78.330	78.760	77.791	15,142,200
2026-04-29	78.370	79.280	78.190	78.870	77.899	18,294,700
2026-04-28	79.520	80.320	78.080	78.350	77.386	30,710,700

← NewerPage 2 of 79 · 4,728 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.