Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	55.730	56.330	55.520	55.830	47.868	16,257,900
2021-07-19	56.080	56.350	55.160	55.730	47.783	19,527,000
2021-07-16	56.460	56.680	56.260	56.400	48.357	14,860,500
2021-07-15	56.240	56.470	55.910	56.440	48.391	15,068,200
2021-07-14	55.020	56.350	54.960	56.260	48.237	22,002,700
2021-07-13	54.950	55.300	54.750	55.020	47.174	15,170,800
2021-07-12	54.320	54.600	54.270	54.480	46.711	15,107,600
2021-07-09	54.250	54.520	54.180	54.460	46.694	10,847,000
2021-07-08	54.010	54.170	53.740	54.130	46.411	11,943,900
2021-07-07	53.720	54.380	53.720	54.320	46.574	14,377,700
2021-07-06	53.990	54.090	53.550	53.880	46.196	15,278,200
2021-07-02	54.000	54.450	54.000	54.180	46.454	10,604,600
2021-07-01	54.340	54.480	53.860	53.960	46.265	13,214,700
2021-06-30	53.800	54.180	53.750	54.110	46.394	14,614,200
2021-06-29	54.130	54.340	53.720	53.860	46.179	12,300,900
2021-06-28	54.250	54.370	54.000	54.260	46.522	10,556,900
2021-06-25	54.240	54.470	54.010	54.320	46.574	18,880,300
2021-06-24	54.260	54.420	54.000	54.390	46.634	11,488,400
2021-06-23	54.560	54.600	54.110	54.120	46.402	12,339,200
2021-06-22	54.340	54.850	54.260	54.560	46.779	13,072,800
2021-06-21	54.220	54.430	54.000	54.360	46.608	14,404,300
2021-06-18	54.510	54.620	53.720	53.770	46.102	31,445,600
2021-06-17	54.670	55.150	54.650	54.950	47.114	10,658,400
2021-06-16	55.440	55.460	54.640	54.670	46.874	15,211,700
2021-06-15	55.780	55.790	55.190	55.410	47.508	11,154,200
2021-06-14	55.690	55.710	55.200	55.550	47.628	9,710,800
2021-06-11	55.990	56.210	55.660	56.160	47.791	11,825,800
2021-06-10	55.910	56.120	55.760	55.910	47.578	12,444,400
2021-06-09	55.750	55.920	55.480	55.480	47.212	9,838,800
2021-06-08	56.250	56.250	55.550	55.650	47.357	10,968,300
2021-06-07	56.310	56.340	55.810	56.040	47.689	14,010,800
2021-06-04	55.900	56.480	55.780	56.240	47.859	18,935,100
2021-06-03	55.180	55.740	55.100	55.640	47.349	17,364,300
2021-06-02	55.500	55.560	55.260	55.500	47.229	11,328,500
2021-06-01	55.340	55.650	55.100	55.280	47.042	13,304,000
2021-05-28	55.350	55.710	55.200	55.290	47.051	17,011,600
2021-05-27	55.210	55.570	54.780	55.490	47.221	59,109,600
2021-05-26	54.980	55.050	54.590	55.030	46.829	16,064,300
2021-05-25	54.820	54.820	54.350	54.790	46.625	11,916,500
2021-05-24	54.630	54.930	54.490	54.800	46.634	10,326,100
2021-05-21	54.800	55.120	54.220	54.620	46.481	16,033,200
2021-05-20	54.120	54.800	54.120	54.650	46.506	10,948,400
2021-05-19	54.120	54.180	53.610	54.170	46.098	15,126,100
2021-05-18	54.390	54.560	54.100	54.340	46.242	13,232,500
2021-05-17	54.840	55.020	54.500	54.640	46.498	12,119,800
2021-05-14	54.900	55.100	54.690	54.730	46.574	11,725,300
2021-05-13	53.970	54.780	53.830	54.510	46.387	15,475,800
2021-05-12	54.360	54.560	53.880	54.040	45.987	15,836,500
2021-05-11	55.030	55.140	54.050	54.320	46.225	12,986,700
2021-05-10	54.880	55.500	54.830	54.910	46.727	15,545,800
2021-05-07	54.440	54.770	54.160	54.510	46.387	10,637,500
2021-05-06	54.120	54.610	54.050	54.540	46.412	11,572,700
2021-05-05	54.140	54.240	53.710	54.000	45.953	9,665,900
2021-05-04	54.570	54.620	53.940	54.140	46.072	14,151,000
2021-05-03	54.270	54.800	54.160	54.480	46.361	10,417,900
2021-04-30	54.250	54.270	53.690	53.980	45.936	14,912,600
2021-04-29	53.540	54.360	53.430	54.260	46.174	15,391,000
2021-04-28	53.980	54.050	53.440	53.590	45.604	10,868,100
2021-04-27	53.560	53.700	53.320	53.580	45.596	9,852,400
2021-04-26	54.470	54.510	53.580	53.660	45.664	11,684,600

← NewerPage 23 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.