Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	52.640	52.680	52.380	52.670	42.662	8,982,400
2019-11-14	52.530	52.670	52.350	52.630	42.629	8,660,300
2019-11-13	52.180	52.450	51.960	52.410	42.451	12,257,900
2019-11-12	51.910	51.910	51.580	51.710	41.884	12,656,900
2019-11-11	52.330	52.370	51.780	51.840	41.989	8,198,300
2019-11-08	52.460	52.600	52.090	52.210	42.289	7,141,800
2019-11-07	52.880	53.000	51.960	52.290	42.354	11,725,500
2019-11-06	52.530	52.800	52.410	52.800	42.767	13,288,900
2019-11-05	52.890	52.890	52.120	52.420	42.459	19,284,000
2019-11-04	53.960	54.000	52.970	53.140	43.042	17,515,100
2019-11-01	54.630	54.740	53.850	53.900	43.658	9,889,500
2019-10-31	53.960	54.470	53.850	54.430	44.087	13,982,000
2019-10-30	53.520	54.050	53.160	53.940	43.690	8,620,900
2019-10-29	53.390	53.660	53.260	53.410	43.261	7,999,700
2019-10-28	53.740	53.950	53.370	53.570	43.391	8,866,100
2019-10-25	54.550	54.560	53.670	53.750	43.536	9,782,400
2019-10-24	54.570	54.820	54.490	54.610	44.233	11,051,400
2019-10-23	54.060	54.660	54.010	54.640	44.257	8,556,600
2019-10-22	54.230	54.420	53.740	53.850	43.617	9,533,400
2019-10-21	54.450	54.560	53.680	54.230	43.925	12,778,900
2019-10-18	55.000	55.390	54.450	54.780	44.371	18,122,400
2019-10-17	53.690	54.120	53.580	53.790	43.569	13,190,300
2019-10-16	53.460	53.570	53.130	53.490	43.326	10,454,800
2019-10-15	53.430	53.680	53.270	53.510	43.342	9,564,300
2019-10-14	53.490	53.680	53.220	53.300	43.172	7,306,300
2019-10-11	53.650	53.700	53.200	53.300	43.172	8,981,700
2019-10-10	53.550	53.880	53.360	53.660	43.464	8,942,900
2019-10-09	54.060	54.070	53.540	53.830	43.601	7,135,000
2019-10-08	53.880	54.070	53.450	53.580	43.399	13,301,900
2019-10-07	54.330	54.360	53.770	53.870	43.634	5,964,900
2019-10-04	54.000	54.540	53.890	54.540	44.176	9,295,400
2019-10-03	53.500	53.980	52.820	53.840	43.609	13,817,500
2019-10-02	54.210	54.440	52.900	53.080	42.994	14,343,600
2019-10-01	54.530	54.780	54.010	54.650	44.265	14,261,500
2019-09-30	54.150	54.680	54.150	54.440	44.095	9,808,700
2019-09-27	54.560	54.640	54.000	54.310	43.990	7,939,900
2019-09-26	54.470	54.580	54.130	54.390	44.055	10,031,200
2019-09-25	54.440	54.480	54.000	54.170	43.877	10,248,400
2019-09-24	54.250	54.610	54.040	54.300	43.982	10,093,000
2019-09-23	53.910	54.360	53.880	54.140	43.852	6,485,300
2019-09-20	54.690	54.690	53.900	53.910	43.666	19,211,500
2019-09-19	54.230	54.600	54.130	54.520	44.160	7,560,300
2019-09-18	54.200	54.290	53.820	54.230	43.925	9,700,400
2019-09-17	54.100	54.700	53.960	54.240	43.933	11,347,400
2019-09-16	54.100	54.340	53.630	53.960	43.707	11,172,000
2019-09-13	54.480	54.790	54.070	54.260	43.950	11,486,100
2019-09-12	55.100	55.310	54.980	55.110	44.314	12,357,900
2019-09-11	54.290	54.800	53.970	54.770	44.041	9,740,400
2019-09-10	54.230	54.440	53.850	54.400	43.743	12,038,200
2019-09-09	55.030	55.080	54.360	54.520	43.840	10,814,900
2019-09-06	55.440	55.440	54.760	55.230	44.411	9,093,500
2019-09-05	55.750	55.770	55.030	55.120	44.322	13,677,000
2019-09-04	55.350	55.920	55.300	55.770	44.845	10,718,100
2019-09-03	54.980	55.330	54.870	55.300	44.467	12,991,400
2019-08-30	55.160	55.220	54.810	55.040	44.258	8,746,700
2019-08-29	55.260	55.340	54.600	55.050	44.266	9,262,800
2019-08-28	54.660	55.150	54.420	55.110	44.314	10,046,400
2019-08-27	54.700	54.950	54.410	54.720	44.000	13,537,000
2019-08-26	54.000	54.540	53.730	54.540	43.856	9,226,900
2019-08-23	54.420	54.710	53.390	53.740	43.212	14,160,400

← NewerPage 30 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.