Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	54.120	54.640	54.100	54.490	43.816	7,467,900
2019-08-21	54.250	54.410	53.850	54.100	43.502	10,886,500
2019-08-20	54.620	54.680	53.840	53.880	43.325	8,176,700
2019-08-19	54.440	54.780	54.310	54.690	43.976	10,936,200
2019-08-16	53.980	54.490	53.950	54.410	43.751	14,288,700
2019-08-15	53.430	54.000	53.230	53.870	43.317	12,393,200
2019-08-14	53.340	53.970	52.970	52.990	42.609	17,088,900
2019-08-13	52.900	53.610	52.870	53.500	43.019	8,581,200
2019-08-12	53.280	53.440	52.990	53.200	42.778	6,588,600
2019-08-09	53.790	53.900	53.080	53.420	42.955	9,260,900
2019-08-08	53.210	53.780	52.850	53.690	43.172	10,799,000
2019-08-07	52.270	53.390	51.770	53.180	42.762	17,937,000
2019-08-06	51.870	52.760	51.610	52.270	42.030	19,903,100
2019-08-05	52.390	52.660	51.400	51.650	41.532	19,986,500
2019-08-02	51.910	52.730	51.910	52.330	42.079	13,102,300
2019-08-01	52.780	53.200	52.010	52.030	41.837	19,527,200
2019-07-31	53.510	53.510	52.040	52.630	42.320	16,865,500
2019-07-30	53.960	54.300	53.570	53.720	43.196	8,127,100
2019-07-29	54.170	54.300	53.900	53.990	43.413	12,283,900
2019-07-26	53.340	54.310	53.190	54.170	43.558	11,451,900
2019-07-25	53.630	53.800	52.720	53.070	42.674	19,135,000
2019-07-24	54.120	54.820	53.620	53.780	43.245	15,633,400
2019-07-23	53.250	54.640	52.760	54.330	43.687	33,417,900
2019-07-22	51.520	51.520	51.130	51.220	41.186	12,090,700
2019-07-19	52.140	52.150	51.370	51.390	41.323	10,355,500
2019-07-18	52.040	52.170	51.670	52.030	41.837	11,911,800
2019-07-17	52.220	52.260	52.010	52.180	41.958	8,264,200
2019-07-16	51.960	52.470	51.810	52.140	41.926	7,132,500
2019-07-15	52.280	52.290	51.870	52.130	41.918	5,876,100
2019-07-12	52.250	52.290	51.910	52.120	41.910	7,347,400
2019-07-11	51.990	52.060	51.660	52.040	41.845	10,376,500
2019-07-10	51.800	51.970	51.660	51.820	41.669	7,620,900
2019-07-09	51.720	51.970	51.430	51.590	41.484	10,584,900
2019-07-08	52.200	52.330	51.890	52.000	41.813	9,495,100
2019-07-05	51.890	52.120	51.480	52.110	41.902	8,916,300
2019-07-03	52.000	52.330	52.000	52.100	41.894	7,253,700
2019-07-02	51.780	52.050	51.550	51.980	41.797	8,569,200
2019-07-01	51.070	51.630	50.780	51.600	41.492	14,976,400
2019-06-28	51.270	51.400	50.520	50.920	40.945	16,339,900
2019-06-27	51.290	51.400	50.970	51.080	41.074	12,374,900
2019-06-26	51.520	51.640	51.090	51.120	41.106	12,405,100
2019-06-25	52.000	52.100	51.640	51.760	41.620	11,519,900
2019-06-24	51.740	52.200	51.700	51.920	41.749	10,780,000
2019-06-21	51.530	51.890	51.410	51.550	41.451	21,264,400
2019-06-20	51.500	51.790	51.350	51.660	41.540	10,656,600
2019-06-19	50.540	51.240	50.470	51.120	41.106	9,414,100
2019-06-18	51.250	51.300	50.530	50.640	40.720	9,221,100
2019-06-17	51.250	51.480	50.610	50.870	40.905	12,322,400
2019-06-14	51.050	51.530	51.050	51.310	41.258	8,694,300
2019-06-13	51.460	51.700	50.780	51.130	41.114	10,353,600
2019-06-12	51.500	52.140	51.470	51.640	41.202	11,088,100
2019-06-11	51.450	51.590	51.180	51.330	40.955	9,915,600
2019-06-10	51.540	51.540	51.090	51.380	40.995	9,737,400
2019-06-07	51.470	52.190	51.450	51.490	41.082	15,293,600
2019-06-06	50.910	51.540	50.590	51.400	41.011	15,190,400
2019-06-05	50.010	51.140	49.690	50.780	40.516	15,837,600
2019-06-04	50.000	50.280	49.620	50.000	39.894	12,010,600
2019-06-03	49.160	49.980	49.020	49.980	39.878	14,167,200
2019-05-31	49.000	49.310	48.780	49.130	39.200	11,368,600
2019-05-30	48.720	49.310	48.670	49.250	39.295	9,087,200

← NewerPage 31 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.