Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	54.400	54.590	54.170	54.470	46.353	9,020,500
2021-04-22	54.470	54.870	54.320	54.440	46.327	12,558,900
2021-04-21	54.240	54.740	54.240	54.610	46.472	13,866,500
2021-04-20	53.840	54.590	53.810	54.170	46.098	14,419,200
2021-04-19	54.000	54.360	53.300	54.000	45.953	19,352,900
2021-04-16	53.740	53.800	53.380	53.680	45.681	17,974,100
2021-04-15	53.130	53.660	53.120	53.330	45.383	13,078,100
2021-04-14	52.980	53.190	52.650	53.080	45.170	9,787,600
2021-04-13	53.040	53.290	52.810	53.090	45.179	11,071,700
2021-04-12	53.330	53.550	53.100	53.350	45.400	8,565,300
2021-04-09	53.170	53.280	52.810	53.180	45.255	10,828,200
2021-04-08	53.170	53.380	52.970	53.120	45.204	9,695,600
2021-04-07	53.280	53.500	53.120	53.280	45.340	10,062,700
2021-04-06	53.040	53.650	52.900	53.190	45.264	15,614,300
2021-04-05	52.350	53.220	52.290	52.810	44.940	16,368,700
2021-04-01	52.960	53.150	52.460	52.510	44.685	15,834,700
2021-03-31	53.030	53.170	52.500	52.710	44.855	15,826,500
2021-03-30	53.750	53.790	52.930	53.150	45.230	14,871,800
2021-03-29	52.730	53.940	52.710	53.850	45.825	17,514,100
2021-03-26	52.140	53.110	51.760	53.040	45.136	17,126,700
2021-03-25	51.700	52.060	51.170	52.020	44.268	17,091,900
2021-03-24	51.170	51.890	51.150	51.520	43.843	14,997,400
2021-03-23	50.990	51.650	50.830	51.390	43.732	16,936,700
2021-03-22	50.320	51.080	50.320	51.000	43.400	17,911,400
2021-03-19	50.460	51.080	50.170	50.810	43.238	67,845,700
2021-03-18	51.060	51.190	50.490	50.570	43.034	18,007,300
2021-03-17	51.250	51.620	51.150	51.240	43.604	17,502,700
2021-03-16	51.200	51.520	51.040	51.220	43.587	14,214,200
2021-03-15	50.500	51.120	50.470	51.030	43.426	13,411,900
2021-03-12	50.590	50.680	50.200	50.360	42.855	17,598,600
2021-03-11	51.410	51.430	50.810	50.880	42.940	17,417,700
2021-03-10	51.180	51.630	50.720	51.440	43.413	21,331,600
2021-03-09	51.720	51.880	50.820	50.860	42.924	23,082,700
2021-03-08	51.470	52.490	51.160	51.640	43.582	25,084,900
2021-03-05	50.050	50.950	49.900	50.790	42.865	21,310,800
2021-03-04	50.310	51.090	49.620	49.940	42.147	22,036,400
2021-03-03	49.720	50.560	49.710	49.980	42.181	15,410,700
2021-03-02	49.840	50.560	49.700	50.100	42.282	11,755,100
2021-03-01	49.440	50.440	49.400	49.900	42.113	13,901,200
2021-02-26	50.200	50.210	48.970	48.990	41.345	23,638,400
2021-02-25	50.470	50.750	49.980	50.170	42.341	14,211,100
2021-02-24	50.390	50.900	50.130	50.710	42.797	14,442,000
2021-02-23	51.000	51.510	50.420	50.540	42.654	16,222,300
2021-02-22	49.850	50.880	49.670	50.630	42.730	14,370,900
2021-02-19	50.790	50.830	49.970	50.110	42.291	15,968,800
2021-02-18	50.160	50.850	50.030	50.770	42.848	12,747,100
2021-02-17	50.000	50.490	49.890	50.130	42.308	12,794,300
2021-02-16	50.620	50.720	50.160	50.270	42.426	15,093,400
2021-02-12	50.570	50.850	50.390	50.690	42.780	13,137,100
2021-02-11	49.810	50.590	49.800	50.300	42.451	21,928,600
2021-02-10	50.410	50.580	49.530	49.600	41.860	22,965,400
2021-02-09	49.850	50.020	49.630	49.700	41.945	14,592,900
2021-02-08	49.960	50.170	49.490	49.920	42.130	17,833,200
2021-02-05	49.500	49.780	49.270	49.650	41.902	12,742,000
2021-02-04	48.960	49.070	48.650	49.010	41.362	20,597,400
2021-02-03	48.950	49.090	48.670	48.770	41.160	12,274,100
2021-02-02	48.800	49.350	48.630	48.960	41.320	13,319,800
2021-02-01	48.270	48.690	48.180	48.480	40.915	12,183,600
2021-01-29	49.030	49.120	48.110	48.150	40.636	18,670,300
2021-01-28	48.690	49.500	48.610	49.150	41.480	17,498,900

← NewerPage 24 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.