Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	76.710	76.710	75.400	75.440	74.511	15,812,200
2026-04-24	76.710	77.010	76.170	76.630	75.687	12,008,700
2026-04-23	75.440	76.660	75.160	76.280	75.341	12,060,300
2026-04-22	74.900	75.380	74.550	74.630	73.711	9,352,300
2026-04-21	75.480	75.530	74.620	74.700	73.781	11,806,900
2026-04-20	75.820	76.220	75.360	75.480	74.551	10,141,800
2026-04-17	74.950	76.060	74.800	75.740	74.808	15,033,900
2026-04-16	75.030	75.840	74.900	75.180	74.255	11,501,900
2026-04-15	75.740	75.740	74.720	75.310	74.383	16,212,100
2026-04-14	75.970	76.620	75.800	75.900	74.966	12,397,600
2026-04-13	77.320	77.450	75.830	76.410	75.470	12,696,200
2026-04-10	77.980	78.170	77.310	77.470	76.517	11,081,400
2026-04-09	76.650	78.290	76.370	78.180	77.218	14,311,000
2026-04-08	75.810	77.370	75.320	77.290	76.339	12,331,300
2026-04-07	77.200	77.600	75.630	75.910	74.976	12,769,200
2026-04-06	76.640	77.280	76.220	77.220	76.270	8,259,900
2026-04-02	76.580	76.960	76.120	76.720	75.776	14,573,400
2026-04-01	76.150	76.360	75.260	76.080	75.144	15,834,300
2026-03-31	76.530	77.020	75.510	76.050	75.114	18,301,800
2026-03-30	75.930	77.000	75.720	76.270	75.331	18,502,800
2026-03-27	74.820	76.050	74.700	75.710	74.778	17,461,000
2026-03-26	75.190	75.750	74.650	74.690	73.771	11,202,100
2026-03-25	74.590	75.650	74.070	75.250	74.324	14,787,900
2026-03-24	74.860	75.690	74.630	74.670	73.751	15,653,700
2026-03-23	75.340	75.450	74.550	75.110	74.186	15,054,900
2026-03-20	75.570	76.050	74.390	74.750	73.830	33,298,700
2026-03-19	76.000	76.450	75.530	75.550	74.620	13,023,300
2026-03-18	77.080	77.130	75.850	75.970	75.035	13,134,600
2026-03-17	78.000	78.300	77.450	77.580	76.625	14,900,100
2026-03-16	78.000	78.430	77.740	77.820	76.862	11,761,200
2026-03-13	77.470	78.050	77.190	77.340	76.388	11,974,500
2026-03-12	77.420	78.160	76.900	77.610	76.131	16,842,200
2026-03-11	77.710	77.710	76.600	77.630	76.151	11,546,800
2026-03-10	77.480	78.410	77.100	77.880	76.396	17,243,900
2026-03-09	76.620	78.070	76.530	77.800	76.318	18,554,100
2026-03-06	76.800	77.190	76.350	77.040	75.572	15,516,000
2026-03-05	77.680	77.720	76.500	77.030	75.562	23,165,700
2026-03-04	79.290	79.470	77.750	78.100	76.612	21,011,800
2026-03-03	79.860	80.080	78.560	79.340	77.828	20,549,300
2026-03-02	81.250	81.400	80.150	80.220	78.692	18,137,200
2026-02-27	80.940	82.000	80.820	81.560	80.006	28,483,500
2026-02-26	80.750	80.890	80.020	80.500	78.966	12,843,200
2026-02-25	80.400	80.690	79.560	80.470	78.937	18,086,900
2026-02-24	80.540	81.090	79.850	80.720	79.182	16,448,500
2026-02-23	79.520	80.850	79.500	80.560	79.025	17,157,700
2026-02-20	79.330	79.840	78.890	79.840	78.319	17,175,100
2026-02-19	79.460	79.670	78.590	78.910	77.407	14,924,700
2026-02-18	79.500	79.840	78.920	79.490	77.975	16,304,900
2026-02-17	78.990	79.640	78.740	79.560	78.044	16,260,200
2026-02-13	78.450	79.400	78.130	78.680	77.181	16,711,900
2026-02-12	78.980	80.410	78.790	79.000	77.495	26,043,500
2026-02-11	76.880	79.050	76.580	78.600	77.102	22,649,700
2026-02-10	76.630	77.510	76.010	76.810	75.347	28,848,200
2026-02-09	78.670	79.110	77.540	77.970	76.484	23,415,600
2026-02-06	78.500	79.200	78.260	79.030	77.524	18,512,400
2026-02-05	77.820	78.860	77.590	78.510	77.014	21,633,500
2026-02-04	77.270	78.110	77.080	77.350	75.876	28,607,300
2026-02-03	75.270	77.500	75.130	76.890	75.425	27,007,100
2026-02-02	75.010	75.700	74.400	75.330	73.895	19,301,500
2026-01-30	73.710	74.900	73.540	74.810	73.385	26,420,500

← NewerPage 3 of 79 · 4,728 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.