Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	45.600	45.820	45.280	45.720	35.577	10,208,100
2018-09-06	45.400	46.000	45.300	45.770	35.616	11,439,400
2018-09-05	44.660	45.420	44.660	45.380	35.312	10,554,900
2018-09-04	44.600	44.900	44.510	44.760	34.830	11,138,500
2018-08-31	45.000	45.070	44.390	44.570	34.682	19,834,100
2018-08-30	45.280	45.320	44.890	44.950	34.978	9,716,500
2018-08-29	45.250	45.420	45.220	45.330	35.273	12,410,900
2018-08-28	45.650	45.730	45.280	45.370	35.304	8,476,800
2018-08-27	46.050	46.050	45.560	45.690	35.553	9,581,200
2018-08-24	45.650	45.800	45.580	45.630	35.507	10,952,900
2018-08-23	45.890	46.080	45.690	45.700	35.561	13,144,900
2018-08-22	46.340	46.380	45.920	45.930	35.740	7,159,100
2018-08-21	46.730	46.750	46.210	46.220	35.966	13,986,300
2018-08-20	46.680	46.870	46.590	46.730	36.363	6,392,000
2018-08-17	46.290	46.730	46.240	46.600	36.262	8,885,700
2018-08-16	46.110	46.380	45.970	46.220	35.966	10,600,700
2018-08-15	45.770	46.150	45.650	46.080	35.857	9,686,400
2018-08-14	45.910	46.100	45.870	45.890	35.709	6,846,100
2018-08-13	46.050	46.130	45.700	45.830	35.662	8,143,400
2018-08-10	46.210	46.420	45.970	46.080	35.857	7,535,400
2018-08-09	46.250	46.420	46.080	46.350	36.067	8,924,100
2018-08-08	46.490	46.560	46.120	46.150	35.911	6,810,000
2018-08-07	46.520	46.610	46.130	46.500	36.184	8,632,900
2018-08-06	46.600	46.870	46.550	46.650	36.300	10,056,100
2018-08-03	46.230	46.760	46.140	46.620	36.277	11,462,800
2018-08-02	46.480	46.630	46.180	46.180	35.935	12,009,700
2018-08-01	46.450	46.490	46.170	46.390	36.098	9,904,100
2018-07-31	46.400	46.670	46.310	46.630	36.285	12,438,800
2018-07-30	46.100	46.440	46.050	46.230	35.974	8,967,900
2018-07-27	46.320	46.500	46.060	46.210	35.958	10,516,900
2018-07-26	46.360	46.590	46.200	46.240	35.981	12,673,100
2018-07-25	46.000	46.580	45.750	46.090	35.865	21,330,600
2018-07-24	44.780	45.270	44.610	45.260	35.219	13,786,100
2018-07-23	45.280	45.360	44.770	44.950	34.978	9,055,700
2018-07-20	45.020	45.280	44.900	45.280	35.234	8,588,400
2018-07-19	44.990	45.430	44.920	45.110	35.102	10,097,500
2018-07-18	45.190	45.290	44.840	45.120	35.110	7,351,600
2018-07-17	44.750	45.390	44.680	45.250	35.211	11,592,200
2018-07-16	44.730	44.800	44.530	44.730	34.806	5,831,400
2018-07-13	44.700	44.780	44.470	44.740	34.814	5,585,900
2018-07-12	44.830	44.960	44.490	44.670	34.760	6,331,600
2018-07-11	44.990	45.000	44.640	44.790	34.853	7,715,600
2018-07-10	44.510	45.000	44.500	44.970	34.993	10,606,100
2018-07-09	44.540	44.730	44.340	44.400	34.550	7,373,100
2018-07-06	44.670	44.940	44.580	44.640	34.736	8,733,900
2018-07-05	44.160	44.670	44.130	44.660	34.752	11,653,000
2018-07-03	44.060	44.330	43.990	43.990	34.231	8,214,300
2018-07-02	43.780	44.160	43.580	43.750	34.044	9,232,500
2018-06-29	43.570	44.100	43.310	43.860	34.129	11,485,600
2018-06-28	43.240	43.680	43.170	43.470	33.826	12,668,900
2018-06-27	43.330	43.610	42.990	43.070	33.515	15,332,600
2018-06-26	43.560	43.840	43.280	43.330	33.717	13,974,700
2018-06-25	43.160	43.750	43.160	43.580	33.912	12,092,400
2018-06-22	43.150	43.410	43.080	43.250	33.655	14,924,400
2018-06-21	43.270	43.300	42.960	43.090	33.530	10,465,200
2018-06-20	43.620	43.780	43.230	43.260	33.663	10,893,700
2018-06-19	43.300	43.750	43.200	43.600	33.927	12,936,400
2018-06-18	43.880	43.960	43.400	43.550	33.888	12,161,900
2018-06-15	43.560	44.150	43.450	44.120	34.332	21,562,500
2018-06-14	43.750	43.850	43.520	43.580	33.912	12,696,200

← NewerPage 35 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.