Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	43.460	43.710	43.180	43.260	33.365	12,380,300
2018-03-16	43.700	44.020	43.450	43.460	33.520	26,603,300
2018-03-15	43.880	44.000	43.550	43.670	33.682	12,456,700
2018-03-14	44.380	44.430	43.730	43.780	33.766	15,321,200
2018-03-13	44.670	44.830	44.400	44.570	34.075	11,342,100
2018-03-12	44.950	45.090	44.330	44.530	34.044	11,857,700
2018-03-09	44.570	44.820	44.390	44.820	34.266	9,778,600
2018-03-08	43.900	44.460	43.800	44.450	33.983	12,361,100
2018-03-07	43.590	43.920	43.470	43.820	33.502	10,881,700
2018-03-06	43.950	44.050	43.590	43.930	33.586	10,010,500
2018-03-05	43.570	43.940	43.500	43.890	33.555	11,992,700
2018-03-02	43.250	43.800	43.240	43.720	33.425	14,050,100
2018-03-01	43.100	43.640	42.820	43.430	33.203	17,746,800
2018-02-28	43.830	43.910	43.220	43.220	33.043	11,929,400
2018-02-27	44.150	44.310	43.620	43.620	33.349	12,774,400
2018-02-26	44.230	44.390	43.810	44.030	33.662	12,713,300
2018-02-23	43.580	44.060	43.420	44.040	33.670	8,277,200
2018-02-22	43.430	43.820	43.220	43.520	33.272	12,377,800
2018-02-21	44.110	44.260	43.330	43.340	33.135	12,792,900
2018-02-20	44.750	44.830	43.940	43.990	33.632	14,137,300
2018-02-16	45.570	45.640	44.720	44.980	34.388	17,202,300
2018-02-15	44.250	44.830	44.120	44.780	34.235	13,467,300
2018-02-14	44.020	44.190	43.630	44.100	33.716	13,457,900
2018-02-13	43.920	44.410	43.690	44.190	33.784	13,163,200
2018-02-12	43.560	44.230	43.370	43.970	33.616	14,689,000
2018-02-09	43.360	43.460	42.190	43.130	32.974	22,853,100
2018-02-08	44.620	44.620	43.070	43.100	32.951	23,295,300
2018-02-07	44.580	45.500	44.280	44.560	34.067	18,041,600
2018-02-06	43.870	44.740	43.440	44.670	34.151	25,184,300
2018-02-05	46.650	46.920	44.410	44.890	34.320	23,261,500
2018-02-02	47.350	47.410	46.630	46.730	35.726	12,912,300
2018-02-01	47.410	47.730	47.110	47.450	36.277	10,279,400
2018-01-31	47.450	47.900	47.370	47.590	36.384	10,960,100
2018-01-30	47.730	48.160	47.400	47.410	36.246	12,404,800
2018-01-29	48.210	48.460	47.580	47.700	36.468	11,662,600
2018-01-26	47.780	48.620	47.740	48.530	37.102	16,671,200
2018-01-25	47.700	48.000	47.700	47.840	36.575	11,755,000
2018-01-24	47.530	47.950	47.480	47.830	36.567	15,964,500
2018-01-23	47.210	47.700	47.130	47.450	36.277	11,463,700
2018-01-22	47.140	47.500	47.090	47.380	36.223	9,577,400
2018-01-19	46.990	47.250	46.870	47.160	36.055	16,187,400
2018-01-18	46.750	47.070	46.610	46.880	35.841	11,952,900
2018-01-17	46.580	47.000	46.550	46.820	35.795	12,143,100
2018-01-16	46.150	46.620	46.140	46.530	35.573	16,459,300
2018-01-12	46.280	46.390	46.030	46.150	35.283	14,570,100
2018-01-11	46.230	46.230	45.860	46.040	35.199	7,583,200
2018-01-10	46.230	46.260	45.930	46.070	35.222	10,700,700
2018-01-09	46.000	46.360	45.940	46.230	35.344	9,962,400
2018-01-08	45.950	46.100	45.880	46.000	35.168	7,068,600
2018-01-05	46.020	46.200	45.790	46.070	35.222	13,113,100
2018-01-04	45.560	46.220	45.450	46.080	35.229	12,709,400
2018-01-03	45.490	45.690	45.340	45.440	34.740	12,635,600
2018-01-02	45.910	45.940	45.510	45.540	34.817	10,872,200
2017-12-29	45.700	46.180	45.690	45.880	35.076	8,371,500
2017-12-28	45.910	45.990	45.640	45.720	34.954	6,538,900
2017-12-27	45.900	45.940	45.720	45.930	35.115	5,660,600
2017-12-26	45.700	45.860	45.610	45.810	35.023	6,100,400
2017-12-22	45.690	45.730	45.550	45.590	34.855	5,406,300
2017-12-21	46.140	46.220	45.560	45.600	34.862	9,657,100
2017-12-20	46.210	46.300	45.960	46.080	35.229	7,311,000

← NewerPage 37 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.