Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	60.470	61.120	60.440	60.470	52.643	17,902,300
2022-01-05	60.090	61.200	60.050	60.790	52.922	22,507,300
2022-01-04	59.730	60.540	59.590	60.290	52.486	26,141,600
2022-01-03	58.820	59.310	58.380	59.300	51.624	20,187,300
2021-12-31	58.750	59.350	58.700	59.210	51.546	10,021,300
2021-12-30	59.060	59.230	58.760	58.780	51.172	7,703,900
2021-12-29	58.950	59.100	58.660	58.950	51.320	9,996,000
2021-12-28	58.400	58.940	58.300	58.880	51.259	8,979,900
2021-12-27	58.000	58.690	58.000	58.650	51.059	9,860,000
2021-12-23	58.520	58.610	57.940	58.220	50.684	11,027,300
2021-12-22	57.710	58.190	57.490	58.180	50.649	12,447,400
2021-12-21	57.610	57.970	57.530	57.770	50.292	15,864,900
2021-12-20	57.200	57.780	57.000	57.540	50.092	20,879,500
2021-12-17	58.490	58.920	57.700	57.730	50.258	51,874,400
2021-12-16	57.980	58.880	57.900	58.650	51.059	24,696,900
2021-12-15	57.930	58.250	57.650	58.060	50.545	24,923,800
2021-12-14	57.400	58.170	57.400	57.800	50.319	24,806,600
2021-12-13	56.980	57.930	56.960	57.760	50.284	31,362,800
2021-12-10	55.250	56.320	55.070	56.280	48.995	23,153,600
2021-12-09	54.750	55.130	54.590	54.860	47.759	13,846,400
2021-12-08	55.120	55.350	54.360	55.000	47.881	18,026,300
2021-12-07	55.020	55.420	54.850	55.210	48.064	23,832,700
2021-12-06	54.310	55.250	54.140	54.910	47.803	26,624,100
2021-12-03	53.330	53.610	52.980	53.540	46.610	21,064,400
2021-12-02	52.600	53.340	52.510	53.070	46.201	17,074,200
2021-12-01	52.980	53.520	52.280	52.300	45.530	18,719,600
2021-11-30	53.600	53.630	52.440	52.450	45.661	30,485,200
2021-11-29	54.050	54.730	53.930	54.580	47.150	22,712,500
2021-11-26	54.590	54.750	53.580	53.730	46.415	14,754,300
2021-11-24	55.710	55.840	55.030	55.430	47.884	12,598,900
2021-11-23	55.660	56.110	55.500	55.880	48.273	13,835,900
2021-11-22	55.100	56.020	55.080	55.470	47.919	16,905,600
2021-11-19	55.440	55.490	54.900	55.130	47.625	15,813,700
2021-11-18	55.830	55.930	55.140	55.410	47.867	15,380,100
2021-11-17	56.040	56.050	55.650	55.910	48.299	13,288,700
2021-11-16	56.620	56.940	56.190	56.220	48.566	13,756,500
2021-11-15	56.530	56.680	56.270	56.620	48.912	10,289,200
2021-11-12	56.750	56.990	56.550	56.610	48.903	10,162,500
2021-11-11	56.830	56.880	56.570	56.740	49.016	7,257,700
2021-11-10	56.540	56.920	56.290	56.720	48.998	8,813,600
2021-11-09	56.410	56.520	56.090	56.490	48.800	10,155,800
2021-11-08	56.750	56.890	56.130	56.330	48.661	12,828,000
2021-11-05	56.840	57.160	56.590	56.840	49.102	12,886,700
2021-11-04	56.110	56.630	56.030	56.600	48.895	10,820,200
2021-11-03	56.000	56.330	55.780	56.290	48.627	10,788,300
2021-11-02	56.470	56.500	55.970	56.100	48.463	11,498,900
2021-11-01	56.390	56.400	55.900	56.170	48.523	11,651,100
2021-10-29	55.870	56.470	55.780	56.370	48.696	24,463,700
2021-10-28	55.750	56.110	55.620	56.040	48.411	15,928,000
2021-10-27	55.970	56.080	55.270	55.520	47.962	24,019,800
2021-10-26	54.320	54.580	54.230	54.470	47.055	12,086,700
2021-10-25	54.380	54.470	54.020	54.230	46.847	11,855,000
2021-10-22	54.390	54.530	54.070	54.450	47.037	12,828,600
2021-10-21	54.600	54.670	54.210	54.350	46.951	14,388,300
2021-10-20	54.180	54.760	54.110	54.630	47.193	12,474,800
2021-10-19	54.040	54.200	53.770	54.150	46.778	11,068,500
2021-10-18	54.350	54.390	53.860	53.940	46.597	15,861,800
2021-10-15	54.640	54.880	54.290	54.480	47.063	17,867,000
2021-10-14	54.390	54.810	54.310	54.610	47.176	13,704,000
2021-10-13	54.170	54.430	53.790	54.240	46.856	12,143,300

← NewerPage 21 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.