Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	54.170	54.430	53.790	54.240	46.856	12,143,300
2021-10-12	54.420	54.830	54.220	54.230	46.847	19,474,400
2021-10-11	54.210	54.390	54.010	54.230	46.847	12,378,500
2021-10-08	54.000	54.390	53.900	54.120	46.752	13,786,800
2021-10-07	53.990	54.280	53.810	53.880	46.545	13,774,400
2021-10-06	52.770	53.770	52.510	53.710	46.398	21,284,500
2021-10-05	53.020	53.470	52.930	53.080	45.854	17,173,100
2021-10-04	53.060	53.530	52.400	52.990	45.776	18,973,400
2021-10-01	52.780	53.200	52.570	53.020	45.802	16,277,400
2021-09-30	53.170	53.330	52.430	52.470	45.327	17,672,000
2021-09-29	52.640	53.160	52.560	52.960	45.750	13,941,500
2021-09-28	53.460	53.460	52.430	52.640	45.474	19,926,100
2021-09-27	53.850	54.250	53.570	53.610	46.312	12,429,500
2021-09-24	54.000	54.240	53.860	53.890	46.554	9,682,200
2021-09-23	54.260	54.620	54.000	54.040	46.683	13,836,200
2021-09-22	54.510	54.560	54.060	54.130	46.761	12,719,700
2021-09-21	54.390	54.820	53.940	54.050	46.692	16,418,200
2021-09-20	54.110	54.400	53.730	54.060	46.700	27,542,500
2021-09-17	55.020	55.190	54.370	54.440	47.029	33,370,200
2021-09-16	55.720	55.990	54.820	55.350	47.815	17,430,400
2021-09-15	55.680	56.000	55.420	55.880	48.273	15,746,000
2021-09-14	55.920	55.980	55.550	55.690	48.109	13,918,900
2021-09-13	55.740	56.400	55.740	56.070	48.074	20,274,300
2021-09-10	56.010	56.130	55.520	55.610	47.680	10,573,700
2021-09-09	56.180	56.420	55.800	55.860	47.894	12,545,400
2021-09-08	55.610	56.480	55.610	56.420	48.374	12,040,100
2021-09-07	56.600	56.690	55.510	55.670	47.731	20,035,300
2021-09-03	56.460	56.770	56.250	56.730	48.640	13,220,400
2021-09-02	56.770	57.030	56.410	56.770	48.674	11,653,200
2021-09-01	56.380	56.800	56.280	56.690	48.606	9,518,900
2021-08-31	56.160	56.520	56.000	56.310	48.280	14,185,700
2021-08-30	55.690	56.200	55.640	56.180	48.168	10,034,700
2021-08-27	55.660	55.790	55.450	55.650	47.714	8,844,100
2021-08-26	55.950	55.980	55.510	55.540	47.620	10,331,500
2021-08-25	56.060	56.170	55.730	56.070	48.074	11,270,700
2021-08-24	56.640	56.640	55.900	56.010	48.023	12,067,200
2021-08-23	56.670	56.750	56.380	56.440	48.391	8,912,800
2021-08-20	56.840	57.030	56.580	56.640	48.563	10,543,600
2021-08-19	56.060	56.980	55.950	56.860	48.751	9,223,700
2021-08-18	57.190	57.230	56.420	56.500	48.443	13,873,700
2021-08-17	57.460	57.560	57.010	57.280	49.111	10,346,400
2021-08-16	57.200	57.490	57.030	57.480	49.283	7,972,000
2021-08-13	56.810	57.300	56.770	57.230	49.069	7,714,200
2021-08-12	56.730	56.980	56.730	56.840	48.734	6,169,200
2021-08-11	56.890	57.180	56.710	56.730	48.640	8,370,700
2021-08-10	56.840	57.170	56.660	56.800	48.700	10,906,900
2021-08-09	56.800	56.880	56.430	56.650	48.571	8,859,900
2021-08-06	56.600	56.740	56.440	56.640	48.563	10,409,300
2021-08-05	56.440	56.590	56.290	56.500	48.443	9,806,800
2021-08-04	56.750	56.950	56.010	56.100	48.100	11,888,400
2021-08-03	57.000	57.000	56.750	56.920	48.803	8,825,500
2021-08-02	57.200	57.240	56.710	56.880	48.769	9,778,000
2021-07-30	57.150	57.250	56.900	57.030	48.897	11,727,000
2021-07-29	57.070	57.250	56.860	57.050	48.914	9,599,100
2021-07-28	56.990	57.160	56.630	56.740	48.648	9,858,000
2021-07-27	57.110	57.540	56.920	57.260	49.094	12,794,400
2021-07-26	56.890	57.120	56.560	57.060	48.923	8,681,100
2021-07-23	56.590	57.330	56.450	57.010	48.880	12,144,000
2021-07-22	56.620	56.740	56.050	56.470	48.417	13,402,700
2021-07-21	57.330	57.560	56.430	56.550	48.486	20,918,200

← NewerPage 22 of 79 · 4,731 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.