Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	62.600	62.790	61.720	62.540	54.862	11,505,800
2022-04-01	62.330	62.950	62.090	62.870	55.151	12,644,900
2022-03-31	62.220	62.640	62.000	62.000	54.388	16,822,900
2022-03-30	62.010	62.210	61.560	62.210	54.572	13,641,000
2022-03-29	62.210	62.530	61.740	62.160	54.528	14,720,600
2022-03-28	61.530	61.940	61.210	61.920	54.318	11,485,200
2022-03-25	61.120	61.610	61.050	61.530	53.976	12,259,800
2022-03-24	60.640	61.020	60.460	60.980	53.493	13,151,300
2022-03-23	60.750	60.980	60.000	60.400	52.984	15,529,200
2022-03-22	60.930	60.950	60.060	60.800	53.335	17,559,500
2022-03-21	60.500	61.100	60.250	60.580	53.142	17,440,100
2022-03-18	60.300	60.300	59.710	60.100	52.721	30,197,800
2022-03-17	59.460	60.140	59.230	60.090	52.713	15,586,200
2022-03-16	59.780	59.940	58.610	59.460	52.160	17,347,300
2022-03-15	59.080	59.890	58.980	59.620	52.300	18,607,200
2022-03-14	57.970	59.040	57.970	58.540	51.353	17,799,400
2022-03-11	57.960	58.850	57.860	57.920	50.423	19,855,600
2022-03-10	58.480	58.660	57.500	57.880	50.388	20,887,300
2022-03-09	59.820	59.840	58.660	58.960	51.328	23,022,700
2022-03-08	61.450	61.540	58.590	58.660	51.067	30,242,100
2022-03-07	62.010	62.070	60.720	61.080	53.174	29,151,400
2022-03-04	61.460	62.590	61.200	62.570	54.471	17,163,000
2022-03-03	62.610	63.020	62.290	62.470	54.384	21,262,800
2022-03-02	62.230	62.880	61.780	62.430	54.349	17,319,100
2022-03-01	62.140	62.750	61.510	61.970	53.949	15,871,100
2022-02-28	61.650	62.340	61.410	62.240	54.184	25,879,100
2022-02-25	60.940	62.900	60.920	62.850	54.715	21,487,800
2022-02-24	59.970	60.620	59.220	60.510	52.678	27,207,400
2022-02-23	62.240	62.330	61.340	61.590	53.618	19,248,500
2022-02-22	62.430	62.640	61.720	62.280	54.219	21,731,400
2022-02-18	62.120	62.820	61.990	62.540	54.445	21,975,000
2022-02-17	60.550	62.280	60.410	62.120	54.079	21,468,700
2022-02-16	60.860	61.400	60.560	60.900	53.017	15,484,700
2022-02-15	60.960	61.780	60.630	60.910	53.026	13,408,700
2022-02-14	60.160	60.790	59.280	60.680	52.826	23,641,300
2022-02-11	61.770	61.980	60.150	60.290	52.486	22,781,400
2022-02-10	60.360	62.300	60.200	61.380	53.435	23,561,500
2022-02-09	62.170	62.320	60.900	61.040	53.139	23,595,600
2022-02-08	61.830	62.330	61.740	62.000	53.975	18,771,700
2022-02-07	61.380	61.720	60.860	61.600	53.627	17,846,400
2022-02-04	61.490	61.680	60.570	60.960	53.070	17,403,700
2022-02-03	60.940	61.780	60.590	61.610	53.635	19,440,500
2022-02-02	60.620	61.270	60.560	61.180	53.261	20,225,600
2022-02-01	60.910	61.140	60.160	60.560	52.721	20,841,700
2022-01-31	60.300	61.140	60.150	61.010	53.113	22,045,300
2022-01-28	59.390	60.890	58.940	60.840	52.965	19,101,500
2022-01-27	59.880	60.930	59.500	59.650	51.929	18,893,800
2022-01-26	59.790	60.350	59.210	59.600	51.886	19,190,200
2022-01-25	59.360	60.050	58.690	59.820	52.077	19,027,100
2022-01-24	59.900	60.350	58.570	59.960	52.199	30,185,100
2022-01-21	61.080	61.300	60.400	60.450	52.626	26,643,200
2022-01-20	61.000	61.440	60.720	60.750	52.887	23,002,400
2022-01-19	60.660	61.180	60.560	61.000	53.104	18,654,700
2022-01-18	61.060	61.190	60.450	60.900	53.017	21,976,700
2022-01-14	60.940	61.450	60.360	61.390	53.444	19,729,600
2022-01-13	60.540	61.040	60.390	60.900	53.017	14,318,000
2022-01-12	60.530	60.690	60.190	60.540	52.704	15,753,800
2022-01-11	60.430	60.490	59.840	60.450	52.626	19,369,600
2022-01-10	60.550	60.820	60.180	60.430	52.608	20,954,300
2022-01-07	60.280	60.720	60.060	60.330	52.521	12,307,900

← NewerPage 20 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.