Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	46.900	47.270	46.810	47.220	39.224	10,498,700
2020-08-04	46.290	46.860	46.220	46.690	38.784	11,717,200
2020-08-03	47.140	47.360	46.230	46.300	38.460	14,137,500
2020-07-31	47.440	47.770	46.730	47.240	39.241	14,849,200
2020-07-30	47.670	48.230	47.200	47.690	39.614	17,276,500
2020-07-29	48.140	48.500	47.820	48.020	39.889	13,758,100
2020-07-28	48.340	49.280	48.100	48.180	40.022	13,872,700
2020-07-27	48.180	48.510	48.180	48.480	40.271	17,346,500
2020-07-24	48.400	48.800	48.070	48.490	40.279	16,196,800
2020-07-23	48.470	48.570	48.030	48.280	40.105	15,935,000
2020-07-22	47.930	48.520	47.030	48.480	40.271	29,831,200
2020-07-21	47.520	47.990	46.930	47.200	39.207	25,681,500
2020-07-20	46.720	46.830	45.850	46.120	38.310	16,633,200
2020-07-17	46.470	46.910	46.130	46.820	38.892	13,899,800
2020-07-16	46.260	46.690	45.940	46.150	38.335	13,306,100
2020-07-15	46.300	47.190	46.200	46.400	38.543	23,738,000
2020-07-14	44.910	45.940	44.670	45.870	38.103	17,080,100
2020-07-13	45.530	45.680	44.960	45.250	37.588	16,705,300
2020-07-10	43.880	45.250	43.860	45.150	37.505	15,627,800
2020-07-09	45.050	45.050	43.830	43.910	36.475	16,087,100
2020-07-08	45.140	45.180	44.470	45.070	37.438	13,851,200
2020-07-07	45.000	45.500	44.800	45.210	37.554	13,043,600
2020-07-06	45.140	45.270	44.610	45.230	37.571	15,146,000
2020-07-02	45.290	45.430	44.800	44.880	37.280	15,111,900
2020-07-01	44.930	45.530	44.710	44.820	37.230	14,316,500
2020-06-30	44.250	44.830	44.040	44.680	37.114	23,679,800
2020-06-29	44.000	44.570	43.550	44.360	36.848	17,603,900
2020-06-26	44.920	45.010	43.510	43.570	36.192	21,955,100
2020-06-25	44.470	44.980	44.030	44.930	37.322	13,829,700
2020-06-24	45.370	45.440	44.500	44.650	37.089	17,631,800
2020-06-23	46.000	46.290	45.580	45.640	37.912	14,675,300
2020-06-22	46.030	46.150	45.380	45.740	37.995	20,876,200
2020-06-19	47.770	47.790	46.020	46.020	38.227	30,464,600
2020-06-18	46.300	47.040	46.070	46.990	39.033	9,380,800
2020-06-17	46.780	47.060	46.440	46.580	38.692	12,602,800
2020-06-16	47.560	47.690	46.190	46.770	38.850	18,803,500
2020-06-15	44.570	46.450	44.470	46.300	38.460	15,622,300
2020-06-12	46.210	46.250	45.010	45.600	37.878	21,822,700
2020-06-11	47.810	47.920	45.460	45.540	37.488	26,070,400
2020-06-10	49.160	49.270	48.570	48.620	40.023	15,716,600
2020-06-09	49.590	49.590	48.680	49.000	40.336	16,713,700
2020-06-08	49.540	49.970	49.470	49.850	41.036	19,896,700
2020-06-05	48.540	49.490	48.460	49.090	40.410	20,504,800
2020-06-04	47.940	48.270	47.380	47.920	39.447	13,604,700
2020-06-03	47.270	48.120	47.120	47.900	39.431	15,508,300
2020-06-02	47.160	47.280	46.560	46.900	38.608	15,255,100
2020-06-01	46.660	47.230	46.590	46.990	38.682	17,010,700
2020-05-29	46.680	47.190	46.140	46.680	38.426	51,125,000
2020-05-28	47.300	47.460	46.820	47.090	38.764	16,230,600
2020-05-27	47.000	47.090	46.170	46.730	38.468	18,447,600
2020-05-26	46.920	46.930	45.930	46.090	37.941	22,223,100
2020-05-22	45.220	45.310	44.650	45.030	37.068	13,008,400
2020-05-21	46.080	46.090	45.030	45.170	37.183	13,193,500
2020-05-20	45.200	46.170	45.020	45.890	37.776	22,295,900
2020-05-19	45.010	45.330	44.250	44.540	36.665	17,839,900
2020-05-18	44.820	45.390	44.130	44.970	37.019	26,118,500
2020-05-15	43.960	44.690	43.200	43.260	35.611	31,579,400
2020-05-14	43.380	44.060	43.230	43.700	35.973	18,000,800
2020-05-13	44.710	44.780	43.520	43.940	36.171	15,854,800
2020-05-12	45.600	45.850	44.800	44.820	36.895	13,424,400

← NewerPage 27 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.