Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	44.350	44.520	44.150	44.180	34.075	16,745,000
2018-06-12	44.130	44.420	44.080	44.410	34.252	8,243,300
2018-06-11	43.950	44.250	43.890	44.130	34.036	7,526,100
2018-06-08	43.570	44.000	43.560	43.950	33.898	12,078,800
2018-06-07	43.330	43.730	43.330	43.440	33.504	11,948,100
2018-06-06	43.060	43.460	43.040	43.460	33.520	9,202,900
2018-06-05	43.500	43.540	43.100	43.110	33.250	9,975,900
2018-06-04	43.360	43.590	43.290	43.490	33.543	11,727,600
2018-06-01	43.100	43.320	43.040	43.120	33.257	10,664,700
2018-05-31	43.200	43.210	42.680	43.000	33.165	15,571,300
2018-05-30	42.770	43.280	42.700	43.130	33.265	10,114,200
2018-05-29	42.120	42.850	42.100	42.680	32.918	14,826,900
2018-05-25	42.340	42.580	42.200	42.400	32.702	8,806,500
2018-05-24	42.400	42.470	42.190	42.320	32.640	9,269,600
2018-05-23	42.250	42.450	41.930	42.400	32.702	8,971,400
2018-05-22	42.500	42.600	42.210	42.250	32.586	8,222,900
2018-05-21	42.310	42.520	42.270	42.410	32.710	9,110,200
2018-05-18	42.300	42.380	42.080	42.180	32.532	11,950,200
2018-05-17	42.010	42.350	41.870	42.300	32.625	14,857,400
2018-05-16	41.740	41.940	41.540	41.550	32.046	11,590,500
2018-05-15	41.780	41.920	41.450	41.720	32.178	16,449,700
2018-05-14	42.250	42.320	41.900	42.040	32.424	10,715,500
2018-05-11	42.240	42.470	42.040	42.140	32.502	6,331,900
2018-05-10	41.990	42.360	41.940	42.180	32.532	7,924,200
2018-05-09	41.970	42.230	41.670	41.780	32.224	9,295,200
2018-05-08	41.970	42.090	41.690	41.810	32.247	15,062,200
2018-05-07	42.340	42.490	41.960	42.140	32.502	9,336,000
2018-05-04	41.790	42.500	41.770	42.360	32.671	10,946,200
2018-05-03	42.220	42.400	41.520	41.890	32.309	18,352,200
2018-05-02	42.400	42.590	41.940	42.060	32.440	13,736,400
2018-05-01	42.960	42.990	42.180	42.590	32.849	11,514,200
2018-04-30	43.500	43.690	42.970	43.210	33.327	16,037,700
2018-04-27	42.730	43.340	42.710	43.310	33.404	9,777,900
2018-04-26	42.400	43.100	42.260	42.750	32.972	13,561,000
2018-04-25	42.740	42.890	41.910	42.430	32.725	20,774,700
2018-04-24	43.980	44.100	42.730	43.070	33.219	18,523,900
2018-04-23	43.740	43.990	43.560	43.980	33.921	11,878,500
2018-04-20	44.310	44.410	43.580	43.740	33.736	14,690,700
2018-04-19	44.340	44.470	44.020	44.310	34.175	10,370,400
2018-04-18	44.900	44.970	44.330	44.510	34.329	7,429,000
2018-04-17	44.950	45.030	44.650	44.880	34.615	8,406,400
2018-04-16	44.650	44.890	44.400	44.680	34.461	8,962,100
2018-04-13	44.190	44.690	44.140	44.510	34.329	10,774,200
2018-04-12	44.080	44.410	43.950	44.030	33.959	8,476,400
2018-04-11	43.810	44.140	43.760	43.990	33.928	8,424,300
2018-04-10	44.070	44.180	43.720	43.990	33.928	10,379,500
2018-04-09	44.030	44.310	43.780	43.830	33.805	11,913,400
2018-04-06	44.280	44.520	43.710	43.920	33.874	11,495,100
2018-04-05	44.280	44.610	43.940	44.400	34.245	11,707,800
2018-04-04	43.140	44.400	43.110	44.240	34.121	13,563,300
2018-04-03	42.980	43.540	42.840	43.380	33.458	15,484,600
2018-04-02	43.440	43.500	42.470	42.670	32.910	14,207,900
2018-03-29	43.540	43.920	43.290	43.430	33.496	10,450,500
2018-03-28	43.000	43.700	43.000	43.320	33.412	16,277,400
2018-03-27	42.700	43.310	42.530	42.890	33.080	11,627,000
2018-03-26	42.610	42.810	42.250	42.690	32.926	11,276,100
2018-03-23	42.820	43.160	42.290	42.330	32.648	13,475,200
2018-03-22	42.880	43.370	42.700	42.760	32.980	12,274,100
2018-03-21	43.130	43.450	42.790	43.000	33.165	13,054,000
2018-03-20	43.320	43.480	43.010	43.160	33.288	13,559,800

← NewerPage 36 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.