Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	48.890	49.320	48.230	48.530	40.957	21,242,400
2021-01-26	48.910	49.400	48.610	49.290	41.599	12,922,600
2021-01-25	48.420	48.840	48.240	48.780	41.168	16,604,200
2021-01-22	48.810	48.940	48.490	48.490	40.923	15,400,300
2021-01-21	48.780	49.090	48.460	48.950	41.312	19,702,500
2021-01-20	48.540	48.820	48.310	48.680	41.084	23,115,800
2021-01-19	48.740	49.040	48.240	48.510	40.940	29,114,500
2021-01-15	49.160	49.180	48.530	48.700	41.101	24,366,800
2021-01-14	50.160	50.180	49.220	49.230	41.548	34,303,600
2021-01-13	49.980	50.360	49.950	50.160	42.333	18,864,100
2021-01-12	50.040	50.370	49.760	50.110	42.291	18,538,700
2021-01-11	50.620	50.860	49.950	50.200	42.367	19,304,400
2021-01-08	50.030	51.130	49.840	51.080	43.109	29,674,000
2021-01-07	50.090	50.260	49.520	49.960	42.164	53,225,700
2021-01-06	51.970	52.020	50.190	50.520	42.637	38,724,500
2021-01-05	52.330	52.620	52.030	52.180	44.038	20,323,800
2021-01-04	54.270	54.630	52.030	52.760	44.527	25,611,100
2020-12-31	54.450	54.930	54.270	54.840	46.283	8,495,000
2020-12-30	54.050	54.630	54.030	54.440	45.945	8,142,700
2020-12-29	54.450	54.490	54.020	54.130	45.683	8,320,600
2020-12-28	53.850	54.440	53.730	54.160	45.709	9,020,500
2020-12-24	53.020	53.550	53.020	53.440	45.101	3,265,500
2020-12-23	52.950	53.390	52.940	53.080	44.797	7,040,300
2020-12-22	52.810	53.180	52.390	52.760	44.527	9,689,500
2020-12-21	52.680	53.000	51.980	52.810	44.569	14,926,600
2020-12-18	53.080	53.840	52.620	53.740	45.354	35,480,100
2020-12-17	53.300	53.710	53.150	53.270	44.958	12,677,300
2020-12-16	53.600	53.800	52.940	53.060	44.780	15,679,600
2020-12-15	53.790	54.220	53.600	53.840	45.439	16,193,700
2020-12-14	53.650	53.840	53.180	53.270	44.958	22,292,000
2020-12-11	52.800	53.540	52.780	53.350	45.025	10,638,100
2020-12-10	53.400	53.510	52.980	53.050	44.772	12,097,300
2020-12-09	53.370	53.600	53.000	53.330	45.008	11,508,400
2020-12-08	52.940	53.480	52.790	53.180	44.882	12,485,800
2020-12-07	53.760	53.780	52.700	52.990	44.721	16,210,900
2020-12-04	52.780	53.870	52.760	53.850	45.447	18,122,400
2020-12-03	51.900	52.940	51.900	52.780	44.544	17,318,900
2020-12-02	51.900	52.130	51.640	52.110	43.979	14,913,100
2020-12-01	52.140	52.330	51.790	52.040	43.919	18,968,800
2020-11-30	52.090	52.190	51.080	51.600	43.548	43,203,600
2020-11-27	53.110	53.190	52.610	52.700	44.130	8,499,300
2020-11-25	53.070	53.280	52.790	52.930	44.323	10,194,800
2020-11-24	53.140	53.590	53.020	53.220	44.566	13,827,600
2020-11-23	52.950	53.170	52.200	52.680	44.114	13,191,900
2020-11-20	53.190	53.250	52.590	52.670	44.105	15,645,600
2020-11-19	52.490	53.230	51.950	53.130	44.491	17,189,500
2020-11-18	53.750	54.020	52.560	52.610	44.055	15,278,200
2020-11-17	53.660	53.750	53.030	53.680	44.951	14,248,400
2020-11-16	54.500	54.620	53.280	53.850	45.093	14,908,200
2020-11-13	53.250	53.500	52.890	53.450	44.759	12,447,900
2020-11-12	53.050	53.210	52.610	53.010	44.390	15,024,400
2020-11-11	53.930	54.300	53.330	53.580	44.867	17,399,900
2020-11-10	52.570	54.280	52.450	53.980	45.202	29,706,700
2020-11-09	52.500	53.260	52.070	52.570	44.022	33,442,000
2020-11-06	49.650	49.990	49.250	49.450	41.409	9,294,900
2020-11-05	49.760	50.210	49.340	49.440	41.401	12,452,400
2020-11-04	49.430	50.210	49.080	49.170	41.174	12,930,800
2020-11-03	49.220	49.960	49.000	49.350	41.325	15,285,100
2020-11-02	48.750	48.950	48.240	48.620	40.714	15,156,100
2020-10-30	47.810	48.120	47.370	48.060	40.245	15,804,000

← NewerPage 25 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.