Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	59.380	59.840	59.210	59.610	48.644	8,173,200
2020-02-12	59.480	59.770	59.320	59.410	48.480	9,179,100
2020-02-11	59.720	59.800	59.320	59.590	48.627	7,431,200
2020-02-10	59.320	59.840	59.290	59.750	48.758	7,984,900
2020-02-07	58.880	59.320	58.850	59.190	48.301	8,757,800
2020-02-06	58.980	59.340	58.840	58.990	48.138	9,347,000
2020-02-05	58.900	59.080	58.540	58.850	48.023	11,414,900
2020-02-04	58.750	59.450	58.620	58.840	48.015	15,417,900
2020-02-03	58.750	58.970	58.520	58.580	47.803	12,333,600
2020-01-31	58.970	59.080	58.150	58.400	47.656	17,685,200
2020-01-30	57.930	58.980	57.760	58.860	48.032	20,225,600
2020-01-29	57.000	57.260	56.660	57.010	46.522	13,163,600
2020-01-28	57.450	57.750	56.970	57.010	46.522	15,240,200
2020-01-27	57.210	57.850	57.130	57.480	46.905	14,359,900
2020-01-24	57.850	57.870	57.460	57.680	47.069	8,594,300
2020-01-23	57.380	57.850	57.240	57.830	47.191	12,858,900
2020-01-22	57.250	57.640	57.180	57.610	47.012	12,869,600
2020-01-21	56.850	57.250	56.570	57.170	46.652	11,968,900
2020-01-17	56.870	57.150	56.800	56.940	46.465	14,264,300
2020-01-16	56.850	56.950	56.610	56.820	46.367	10,234,100
2020-01-15	56.000	56.980	56.000	56.700	46.269	17,735,400
2020-01-14	56.240	56.290	55.830	56.000	45.698	16,345,300
2020-01-13	55.530	56.230	55.420	56.130	45.804	14,302,900
2020-01-10	55.480	55.930	55.450	55.530	45.314	13,040,100
2020-01-09	55.000	55.400	54.840	55.340	45.159	15,398,000
2020-01-08	54.270	54.640	54.150	54.350	44.351	10,676,000
2020-01-07	54.450	54.600	54.150	54.250	44.270	9,973,900
2020-01-06	54.650	54.910	54.520	54.670	44.612	14,698,300
2020-01-03	54.320	54.990	54.090	54.690	44.629	11,354,500
2020-01-02	55.320	55.430	54.760	54.990	44.874	11,867,700
2019-12-31	55.200	55.380	54.980	55.350	45.167	7,982,600
2019-12-30	55.180	55.390	55.060	55.270	45.102	6,431,700
2019-12-27	55.010	55.450	55.000	55.350	45.167	6,895,500
2019-12-26	54.920	55.020	54.790	55.020	44.898	6,228,500
2019-12-24	54.800	55.000	54.640	54.710	44.645	3,359,300
2019-12-23	55.000	55.240	54.840	54.910	44.808	9,300,800
2019-12-20	54.940	55.200	54.470	54.970	44.857	23,832,800
2019-12-19	54.040	54.340	53.920	54.320	44.327	13,385,900
2019-12-18	54.530	54.750	53.890	53.910	43.992	15,132,100
2019-12-17	54.400	54.580	54.290	54.420	44.408	9,230,000
2019-12-16	54.690	54.830	54.370	54.420	44.408	9,538,100
2019-12-13	53.940	54.550	53.840	54.420	44.408	13,072,200
2019-12-12	54.010	54.450	53.940	54.140	44.180	11,233,300
2019-12-11	53.940	54.150	53.660	53.950	44.025	8,879,100
2019-12-10	54.040	54.070	53.730	53.770	43.878	8,993,900
2019-12-09	54.300	54.510	54.020	54.070	44.123	13,887,200
2019-12-06	54.310	54.500	54.170	54.420	44.408	7,843,500
2019-12-05	54.210	54.290	53.830	54.190	44.221	14,068,100
2019-12-04	53.800	54.310	53.720	54.290	44.302	13,624,000
2019-12-03	53.710	53.840	53.400	53.800	43.902	14,498,300
2019-12-02	53.320	53.750	52.850	53.750	43.862	13,173,800
2019-11-29	53.700	53.730	53.220	53.400	43.576	7,222,300
2019-11-27	53.930	54.100	53.600	53.950	43.698	9,595,200
2019-11-26	53.310	53.940	53.220	53.900	43.658	13,219,800
2019-11-25	53.280	53.390	52.770	53.220	43.107	10,963,500
2019-11-22	52.960	53.190	52.750	53.030	42.953	9,113,300
2019-11-21	53.110	53.340	52.780	52.960	42.897	7,856,100
2019-11-20	53.100	53.400	53.010	53.220	43.107	11,970,300
2019-11-19	53.150	53.310	52.870	53.080	42.994	12,679,500
2019-11-18	52.680	53.440	52.670	53.030	42.953	13,782,000

← NewerPage 29 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.