Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	45.530	45.670	45.300	45.650	36.108	15,973,800
2019-03-01	45.470	45.640	45.200	45.380	35.894	16,291,600
2019-02-28	45.120	45.610	45.110	45.340	35.863	22,533,900
2019-02-27	44.600	45.020	44.420	44.940	35.546	17,827,500
2019-02-26	45.100	45.140	44.660	44.690	35.348	20,463,200
2019-02-25	45.440	45.570	44.840	44.940	35.546	23,774,400
2019-02-22	45.760	45.950	45.200	45.280	35.815	24,728,400
2019-02-21	45.000	45.910	44.960	45.860	36.274	23,121,200
2019-02-20	44.910	45.240	44.800	45.100	35.673	27,464,000
2019-02-19	45.320	45.590	44.770	44.830	35.459	25,511,300
2019-02-15	45.900	46.260	45.200	45.240	35.783	35,701,600
2019-02-14	46.700	46.960	45.500	45.590	36.060	58,905,400
2019-02-13	49.610	49.940	49.560	49.790	39.382	12,748,800
2019-02-12	49.690	49.800	49.460	49.660	39.279	10,983,300
2019-02-11	49.570	49.880	49.480	49.610	39.240	9,369,300
2019-02-08	49.370	49.500	49.110	49.500	39.153	9,813,300
2019-02-07	49.170	49.460	49.000	49.420	39.090	10,047,800
2019-02-06	49.210	49.360	49.020	49.260	38.963	8,689,100
2019-02-05	49.330	49.470	49.100	49.260	38.963	12,651,900
2019-02-04	48.700	49.450	48.540	49.250	38.955	15,105,700
2019-02-01	48.480	48.780	48.400	48.700	38.520	19,130,100
2019-01-31	47.850	48.780	47.470	48.130	38.069	32,181,500
2019-01-30	47.250	47.890	47.190	47.860	37.856	12,952,500
2019-01-29	47.200	47.630	47.130	47.400	37.492	11,998,600
2019-01-28	47.220	47.300	46.940	47.170	37.310	9,966,900
2019-01-25	47.880	48.030	47.240	47.370	37.468	12,066,500
2019-01-24	48.110	48.110	47.380	47.690	37.721	10,272,000
2019-01-23	47.820	48.290	47.650	48.270	38.180	12,058,300
2019-01-22	47.700	47.790	47.210	47.720	37.745	11,700,400
2019-01-18	47.250	47.690	47.120	47.610	37.658	12,760,700
2019-01-17	46.920	47.140	46.880	47.060	37.223	12,044,600
2019-01-16	47.400	47.470	46.860	46.920	37.112	16,907,800
2019-01-15	46.890	47.600	46.810	47.570	37.626	11,342,900
2019-01-14	47.250	47.400	46.990	47.150	37.294	11,514,300
2019-01-11	47.290	47.360	46.970	47.340	37.444	11,088,600
2019-01-10	46.660	47.090	46.340	47.070	37.231	15,976,600
2019-01-09	47.080	47.280	46.430	46.570	36.835	18,032,500
2019-01-08	47.250	47.570	47.040	47.480	37.555	15,420,700
2019-01-07	47.570	47.750	46.900	46.950	37.136	13,135,500
2019-01-04	46.750	47.570	46.640	47.570	37.626	13,013,700
2019-01-03	46.820	47.370	46.530	46.640	36.891	14,714,400
2019-01-02	46.940	47.220	46.560	46.930	37.120	11,603,700
2018-12-31	47.490	47.540	46.960	47.350	37.452	10,576,300
2018-12-28	47.890	48.010	47.030	47.200	37.334	13,218,200
2018-12-27	46.740	47.550	46.030	47.530	37.595	16,966,500
2018-12-26	45.880	46.960	45.660	46.940	37.128	14,342,600
2018-12-24	47.620	47.870	45.830	45.960	36.353	10,733,700
2018-12-21	47.260	48.750	47.230	47.570	37.626	32,477,700
2018-12-20	47.810	48.130	47.100	47.540	37.603	21,130,000
2018-12-19	48.240	48.760	47.620	47.900	37.887	17,903,800
2018-12-18	48.610	48.830	47.850	48.320	38.220	14,765,700
2018-12-17	49.340	49.530	48.020	48.330	38.228	18,482,700
2018-12-14	49.230	49.520	49.020	49.340	39.026	13,835,900
2018-12-13	48.720	49.610	48.570	49.470	39.129	13,766,200
2018-12-12	49.950	50.020	49.190	49.220	38.931	12,316,900
2018-12-11	49.590	50.010	49.180	49.540	39.185	18,083,600
2018-12-10	49.450	49.450	48.470	49.240	38.947	12,331,100
2018-12-07	49.570	49.680	48.880	49.090	38.829	15,565,700
2018-12-06	49.510	49.630	48.660	49.380	39.058	17,674,900
2018-12-04	49.970	50.510	49.500	49.580	39.216	19,059,900

← NewerPage 33 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.