Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	47.730	48.480	47.300	48.020	40.211	15,369,900
2020-10-28	49.000	49.150	47.780	47.960	40.161	19,886,200
2020-10-27	49.810	50.290	49.550	49.900	41.786	13,892,100
2020-10-26	50.340	50.510	49.200	49.800	41.702	14,696,400
2020-10-23	51.000	51.180	50.470	50.520	42.305	13,491,300
2020-10-22	51.170	51.200	50.380	50.680	42.439	20,189,200
2020-10-21	49.960	50.430	49.770	49.990	41.861	12,517,400
2020-10-20	49.890	50.620	49.790	50.250	42.079	10,970,700
2020-10-19	50.030	50.480	49.460	49.620	41.551	9,930,400
2020-10-16	49.990	50.350	49.870	50.030	41.895	13,569,800
2020-10-15	49.400	50.130	49.300	49.990	41.861	9,961,700
2020-10-14	50.050	50.490	49.650	50.120	41.970	10,582,100
2020-10-13	50.990	50.990	49.900	50.220	42.054	14,365,300
2020-10-12	50.840	51.530	50.830	51.090	42.782	11,386,500
2020-10-09	50.670	51.230	50.600	50.810	42.548	11,407,800
2020-10-08	49.710	50.540	49.540	50.460	42.255	12,143,900
2020-10-07	49.020	49.760	48.950	49.560	41.501	10,135,600
2020-10-06	49.550	49.730	48.830	48.940	40.982	10,077,400
2020-10-05	49.430	49.550	49.120	49.380	41.350	10,628,700
2020-10-02	48.760	49.580	48.550	49.360	41.334	13,610,100
2020-10-01	49.440	49.660	48.590	49.180	41.183	17,577,300
2020-09-30	49.270	49.620	48.890	49.370	41.342	15,755,900
2020-09-29	49.390	49.560	48.910	48.920	40.965	12,426,600
2020-09-28	49.310	49.710	49.140	49.280	41.267	11,215,700
2020-09-25	48.200	48.760	47.980	48.720	40.798	12,603,400
2020-09-24	48.210	49.100	47.560	48.700	40.781	16,788,100
2020-09-23	49.730	49.920	48.170	48.210	40.371	17,121,200
2020-09-22	49.110	50.040	49.070	49.660	41.585	13,034,600
2020-09-21	49.750	50.020	48.610	49.090	41.107	17,514,800
2020-09-18	50.750	51.160	50.210	50.450	42.246	23,816,600
2020-09-17	50.220	50.630	49.940	50.550	42.330	13,287,100
2020-09-16	50.950	51.450	50.740	50.790	42.531	15,353,900
2020-09-15	51.000	51.380	50.840	51.050	42.749	12,838,400
2020-09-14	50.970	51.230	50.570	50.710	42.464	10,911,700
2020-09-11	50.400	51.200	50.100	51.060	42.414	18,272,300
2020-09-10	50.350	50.680	49.950	50.000	41.533	15,439,500
2020-09-09	49.600	50.760	49.550	50.190	41.691	15,252,300
2020-09-08	50.930	51.040	49.360	49.810	41.375	17,776,700
2020-09-04	50.940	51.470	50.280	51.040	42.397	21,019,500
2020-09-03	51.400	52.140	50.100	50.480	41.932	22,289,400
2020-09-02	49.360	51.360	49.360	51.190	42.522	26,332,600
2020-09-01	49.310	49.350	48.830	49.120	40.802	12,588,400
2020-08-31	49.800	50.070	49.350	49.530	41.143	18,510,800
2020-08-28	48.750	49.850	48.530	49.830	41.392	16,420,300
2020-08-27	48.250	48.820	48.200	48.230	40.063	10,931,600
2020-08-26	47.760	48.180	47.470	48.160	40.005	10,124,200
2020-08-25	48.000	48.050	47.650	47.910	39.797	7,827,800
2020-08-24	47.430	47.980	47.180	47.970	39.847	9,257,700
2020-08-21	47.340	47.500	46.970	47.280	39.274	14,734,100
2020-08-20	47.270	47.600	47.090	47.350	39.332	11,308,700
2020-08-19	48.120	48.380	47.220	47.370	39.349	17,371,000
2020-08-18	48.200	48.500	47.960	48.420	40.221	9,829,000
2020-08-17	48.320	48.750	48.200	48.210	40.046	9,102,400
2020-08-14	48.340	48.690	48.030	48.450	40.246	10,075,800
2020-08-13	48.260	48.730	48.060	48.380	40.188	9,882,900
2020-08-12	48.300	48.690	48.120	48.430	40.229	9,562,200
2020-08-11	48.460	48.650	47.700	47.930	39.814	16,531,600
2020-08-10	48.060	48.280	47.660	47.720	39.639	11,888,000
2020-08-07	47.470	48.080	47.210	47.800	39.706	11,669,700
2020-08-06	46.660	47.530	46.600	47.480	39.440	10,745,000

← NewerPage 26 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.