Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	45.690	46.110	45.520	45.540	37.488	10,874,600
2020-05-08	45.080	46.220	44.880	46.110	37.957	13,985,100
2020-05-07	45.150	45.240	44.500	44.600	36.714	16,466,000
2020-05-06	45.400	45.630	44.720	44.750	36.838	11,892,900
2020-05-05	45.360	46.100	45.150	45.400	37.373	13,370,500
2020-05-04	45.320	45.480	44.600	45.140	37.159	22,544,200
2020-05-01	45.620	46.390	45.210	45.600	37.537	14,290,400
2020-04-30	47.000	47.000	45.700	45.890	37.776	20,801,100
2020-04-29	47.270	47.860	46.880	47.120	38.789	15,780,000
2020-04-28	47.900	48.000	46.570	46.740	38.476	17,246,700
2020-04-27	46.000	46.980	45.710	46.780	38.509	19,175,500
2020-04-24	45.500	45.750	45.120	45.430	37.397	15,175,000
2020-04-23	45.950	46.100	44.970	45.070	37.101	17,668,200
2020-04-22	46.050	46.150	45.500	45.680	37.603	15,811,600
2020-04-21	45.880	46.900	44.260	45.380	37.356	26,863,700
2020-04-20	47.790	48.000	46.310	46.530	38.303	18,957,900
2020-04-17	48.300	48.300	47.370	48.060	39.562	19,844,600
2020-04-16	47.400	47.850	46.760	47.100	38.772	17,606,800
2020-04-15	47.710	48.400	47.410	47.610	39.192	12,893,200
2020-04-14	47.940	49.250	46.930	48.920	40.270	21,801,900
2020-04-13	48.350	48.640	46.500	46.930	38.632	19,586,000
2020-04-09	48.440	49.730	48.350	49.000	40.336	19,165,300
2020-04-08	46.640	48.090	46.330	47.820	39.365	18,937,100
2020-04-07	48.500	48.600	46.480	46.510	38.286	21,279,600
2020-04-06	45.390	47.010	44.690	46.670	38.418	22,850,000
2020-04-03	43.580	44.340	43.310	43.830	36.080	14,207,100
2020-04-02	42.220	44.190	41.860	43.950	36.179	17,621,900
2020-04-01	42.480	43.650	41.800	42.120	34.673	21,936,400
2020-03-31	45.070	45.510	44.060	44.250	36.426	25,373,900
2020-03-30	43.040	45.560	43.040	45.000	37.043	23,446,000
2020-03-27	43.660	44.030	42.400	42.810	35.241	23,297,900
2020-03-26	42.840	45.270	42.450	44.290	36.459	37,821,700
2020-03-25	40.630	43.450	39.910	41.610	34.253	42,511,700
2020-03-24	41.220	41.400	38.830	39.450	32.475	49,096,200
2020-03-23	38.760	38.890	36.270	37.560	30.919	44,978,500
2020-03-20	41.950	42.070	37.510	38.300	31.528	51,513,500
2020-03-19	44.360	44.660	41.040	41.830	34.434	41,956,900
2020-03-18	44.740	45.150	41.590	44.850	36.920	35,408,300
2020-03-17	45.880	47.500	45.370	47.180	38.838	32,106,700
2020-03-16	42.240	47.880	41.170	45.260	37.257	28,682,300
2020-03-13	49.510	49.560	46.610	48.470	39.900	33,697,200
2020-03-12	48.540	49.930	46.690	47.160	38.484	31,913,100
2020-03-11	52.350	52.650	51.140	52.210	42.605	22,653,900
2020-03-10	53.220	53.800	51.170	53.660	43.788	27,457,400
2020-03-09	52.050	53.580	51.480	51.860	42.319	27,898,300
2020-03-06	54.940	55.910	53.980	55.260	45.094	22,353,900
2020-03-05	57.800	58.170	56.190	56.740	46.302	17,948,500
2020-03-04	56.410	59.000	56.410	58.920	48.081	20,526,100
2020-03-03	56.760	57.490	55.640	56.060	45.747	27,099,200
2020-03-02	53.930	55.960	53.700	55.920	45.632	25,698,600
2020-02-28	53.830	53.890	51.580	53.490	43.650	40,890,600
2020-02-27	57.150	57.890	54.880	54.930	44.825	23,754,000
2020-02-26	57.980	58.470	57.480	57.600	47.003	15,837,800
2020-02-25	58.700	59.200	57.620	57.820	47.183	15,915,100
2020-02-24	59.110	59.800	58.570	58.650	47.860	14,415,500
2020-02-21	59.510	60.130	59.430	60.130	49.068	10,842,400
2020-02-20	59.680	59.860	59.110	59.720	48.733	7,597,200
2020-02-19	59.510	60.000	59.470	59.770	48.774	6,265,700
2020-02-18	59.810	59.930	59.450	59.530	48.578	10,075,700
2020-02-14	59.630	60.070	59.620	59.950	48.921	9,965,500

← NewerPage 28 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.