Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	48.740	49.030	48.410	48.610	38.785	12,534,600
2019-05-28	49.600	49.670	49.030	49.100	39.176	18,614,000
2019-05-24	49.820	49.890	49.530	49.610	39.582	6,887,600
2019-05-23	49.500	49.900	49.460	49.850	39.774	12,199,400
2019-05-22	48.780	49.710	48.720	49.650	39.614	16,050,400
2019-05-21	49.000	49.030	48.450	48.600	38.777	10,587,400
2019-05-20	49.040	49.140	48.760	48.850	38.976	13,850,500
2019-05-17	49.270	49.550	49.170	49.200	39.255	11,257,000
2019-05-16	49.270	49.660	49.210	49.580	39.559	17,771,300
2019-05-15	48.670	49.380	48.600	49.180	39.239	11,422,500
2019-05-14	48.530	49.320	48.350	48.690	38.848	16,844,200
2019-05-13	47.910	48.130	47.730	48.050	38.338	11,911,500
2019-05-10	47.410	48.300	47.400	48.190	38.450	9,653,800
2019-05-09	47.800	47.980	47.070	47.400	37.819	11,450,500
2019-05-08	48.050	48.230	47.820	47.850	38.178	9,281,400
2019-05-07	48.230	48.290	47.770	48.000	38.298	12,487,500
2019-05-06	48.330	48.610	48.260	48.470	38.673	8,657,800
2019-05-03	48.600	48.960	48.520	48.720	38.872	7,076,900
2019-05-02	48.530	48.770	48.270	48.390	38.609	8,724,600
2019-05-01	48.950	49.080	48.550	48.590	38.769	10,551,200
2019-04-30	48.530	49.180	48.390	49.060	39.144	17,912,900
2019-04-29	48.170	48.450	48.110	48.420	38.633	9,731,500
2019-04-26	47.990	48.450	47.980	48.260	38.505	10,154,300
2019-04-25	47.740	47.890	47.470	47.840	38.170	11,444,400
2019-04-24	48.030	48.230	47.920	47.980	38.282	15,997,300
2019-04-23	48.090	48.720	47.550	48.210	38.465	25,327,800
2019-04-22	47.400	47.610	47.020	47.400	37.819	9,834,700
2019-04-18	47.330	47.580	47.270	47.480	37.883	12,167,000
2019-04-17	47.200	47.550	47.150	47.280	37.723	11,849,300
2019-04-16	47.050	47.100	46.700	46.950	37.460	10,804,600
2019-04-15	46.880	47.040	46.700	47.000	37.500	10,261,300
2019-04-12	46.670	46.930	46.570	46.740	37.293	10,690,000
2019-04-11	46.720	46.750	46.540	46.710	37.269	7,352,400
2019-04-10	46.840	47.000	46.560	46.640	37.213	8,059,900
2019-04-09	46.450	46.720	46.270	46.670	37.237	8,641,800
2019-04-08	46.540	46.570	46.270	46.550	37.141	9,421,300
2019-04-05	46.490	46.580	46.200	46.470	37.077	7,677,600
2019-04-04	46.340	46.540	46.110	46.480	37.085	7,814,900
2019-04-03	46.420	46.590	46.040	46.180	36.846	12,854,500
2019-04-02	46.750	46.930	46.570	46.570	37.157	8,495,000
2019-04-01	46.990	47.170	46.590	46.720	37.277	11,522,700
2019-03-29	46.670	46.910	46.480	46.860	37.388	16,045,600
2019-03-28	46.680	46.920	46.480	46.580	37.165	11,121,100
2019-03-27	46.650	46.910	46.330	46.610	37.189	11,543,600
2019-03-26	46.170	46.790	46.170	46.640	37.213	11,434,900
2019-03-25	45.860	46.200	45.790	46.030	36.726	11,668,200
2019-03-22	45.460	46.110	45.460	45.930	36.646	19,055,900
2019-03-21	45.530	45.760	45.440	45.510	36.311	20,043,000
2019-03-20	45.400	45.900	45.180	45.530	36.327	13,376,100
2019-03-19	45.550	45.690	45.340	45.560	36.351	14,987,000
2019-03-18	45.430	45.680	45.360	45.410	36.231	24,006,400
2019-03-15	45.720	45.900	45.140	45.300	36.144	47,254,500
2019-03-14	45.840	46.110	45.630	45.700	36.463	18,504,100
2019-03-13	46.130	46.340	45.910	46.220	36.559	16,222,500
2019-03-12	45.950	46.250	45.900	46.050	36.424	19,348,500
2019-03-11	45.140	46.240	45.100	46.180	36.527	22,126,900
2019-03-08	45.150	45.250	44.610	44.840	35.467	15,579,100
2019-03-07	45.490	45.530	45.130	45.280	35.815	12,084,000
2019-03-06	45.670	45.790	45.440	45.450	35.950	14,232,100
2019-03-05	45.650	45.700	45.400	45.600	36.068	13,062,300

← NewerPage 32 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.