Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	49.870	49.960	48.890	49.690	39.303	14,877,200
2018-11-30	49.000	50.490	48.990	50.400	39.865	25,538,200
2018-11-29	49.280	49.430	48.970	48.980	38.742	11,564,300
2018-11-28	49.210	49.720	49.210	49.710	39.011	11,368,700
2018-11-27	48.880	49.410	48.730	49.370	38.744	9,180,700
2018-11-26	49.010	49.230	48.670	48.870	38.351	9,341,900
2018-11-23	48.750	49.230	48.550	49.020	38.469	4,792,500
2018-11-21	49.230	49.440	48.590	48.730	38.241	13,559,200
2018-11-20	50.820	50.840	49.210	49.380	38.752	16,255,300
2018-11-19	50.310	50.760	50.250	50.510	39.638	13,575,800
2018-11-16	49.660	50.250	49.630	50.170	39.372	13,405,800
2018-11-15	49.660	49.750	49.270	49.740	39.034	12,080,100
2018-11-14	49.850	49.940	49.590	49.760	39.050	12,106,800
2018-11-13	49.810	50.000	49.580	49.860	39.128	13,872,900
2018-11-12	49.610	50.240	49.540	49.870	39.136	13,918,300
2018-11-09	49.390	49.890	49.360	49.680	38.987	12,398,100
2018-11-08	49.120	49.370	49.100	49.330	38.712	9,762,800
2018-11-07	49.390	49.550	49.030	49.370	38.744	12,239,700
2018-11-06	48.650	49.130	48.600	49.110	38.540	14,373,400
2018-11-05	48.000	48.780	47.920	48.690	38.210	16,543,500
2018-11-02	47.820	48.000	47.440	48.000	37.669	17,584,900
2018-11-01	47.810	48.150	47.300	47.740	37.465	16,494,500
2018-10-31	47.500	48.080	47.220	47.880	37.574	25,309,400
2018-10-30	46.620	47.740	46.040	47.630	37.378	20,895,400
2018-10-29	46.150	46.560	46.050	46.460	36.460	20,932,200
2018-10-26	46.370	46.480	45.430	45.920	36.036	21,458,000
2018-10-25	46.650	46.740	46.120	46.510	36.499	14,220,200
2018-10-24	46.330	47.390	46.240	46.730	36.672	21,626,000
2018-10-23	45.620	46.460	45.450	46.360	36.382	17,483,900
2018-10-22	46.370	46.460	45.810	45.970	36.076	14,283,600
2018-10-19	45.830	46.490	45.830	46.330	36.358	13,989,200
2018-10-18	45.900	46.080	45.460	45.610	35.793	12,716,900
2018-10-17	45.410	45.990	45.360	45.860	35.989	11,055,800
2018-10-16	45.020	45.600	44.860	45.490	35.699	10,442,500
2018-10-15	44.640	45.270	44.590	44.910	35.244	11,608,500
2018-10-12	44.480	44.880	44.250	44.680	35.063	12,420,100
2018-10-11	45.800	45.970	44.500	44.640	35.032	17,677,900
2018-10-10	46.300	46.700	45.670	45.680	35.848	13,917,000
2018-10-09	46.380	46.550	46.220	46.390	36.405	10,824,500
2018-10-08	45.990	46.580	45.970	46.480	36.476	9,808,100
2018-10-05	45.940	46.160	45.690	45.880	36.005	8,734,100
2018-10-04	45.660	45.900	45.430	45.850	35.981	9,582,300
2018-10-03	46.460	46.550	45.800	45.870	35.997	10,542,300
2018-10-02	46.280	46.560	46.060	46.510	36.499	7,462,700
2018-10-01	46.170	46.350	46.050	46.230	36.280	9,364,700
2018-09-28	46.000	46.190	45.970	46.190	36.248	9,071,900
2018-09-27	45.730	46.180	45.680	46.010	36.107	10,826,900
2018-09-26	45.770	46.070	45.570	45.850	35.981	10,162,600
2018-09-25	46.060	46.180	45.610	45.680	35.848	7,919,100
2018-09-24	46.490	46.530	45.840	46.070	36.154	10,778,900
2018-09-21	46.640	46.690	46.380	46.580	36.554	19,240,300
2018-09-20	46.220	46.680	46.150	46.640	36.601	9,736,700
2018-09-19	46.000	46.110	45.870	45.960	36.068	7,119,000
2018-09-18	46.390	46.530	45.930	45.930	36.044	9,847,400
2018-09-17	46.000	46.330	45.910	46.320	36.350	8,527,300
2018-09-14	45.920	46.030	45.610	45.990	36.091	7,612,900
2018-09-13	46.010	46.120	45.710	45.830	35.966	8,294,800
2018-09-12	46.160	46.300	46.020	46.240	35.981	13,216,400
2018-09-11	46.100	46.150	45.880	46.020	35.810	9,278,300
2018-09-10	45.910	46.310	45.800	46.060	35.841	8,568,900

← NewerPage 34 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.