Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	46.040	46.380	45.910	46.130	35.268	8,253,200
2017-12-18	46.200	46.380	45.910	45.930	35.115	10,156,800
2017-12-15	46.290	46.420	46.040	46.190	35.313	21,181,600
2017-12-14	45.810	46.170	45.800	46.030	35.191	9,029,000
2017-12-13	45.450	46.050	45.400	45.900	35.092	12,418,700
2017-12-12	45.250	45.520	45.060	45.290	34.625	13,999,300
2017-12-11	45.310	45.410	44.920	45.330	34.656	9,698,700
2017-12-08	45.700	45.730	45.050	45.310	34.641	13,238,600
2017-12-07	46.290	46.320	45.720	45.780	35.000	9,106,500
2017-12-06	46.360	46.480	46.260	46.450	35.512	8,154,000
2017-12-05	46.250	46.440	46.060	46.260	35.367	13,670,800
2017-12-04	45.990	46.380	45.770	46.230	35.344	17,523,600
2017-12-01	45.800	46.020	45.210	45.970	35.145	12,468,800
2017-11-30	45.140	45.840	45.030	45.770	34.992	17,147,600
2017-11-29	45.770	45.820	45.210	45.500	34.503	16,502,100
2017-11-28	45.990	46.150	45.780	45.830	34.753	8,432,800
2017-11-27	45.880	45.990	45.810	45.900	34.806	5,649,200
2017-11-24	45.890	46.050	45.860	45.880	34.791	2,996,300
2017-11-22	45.890	45.930	45.540	45.840	34.761	8,434,400
2017-11-21	45.560	45.950	45.540	45.780	34.715	10,280,800
2017-11-20	45.650	45.880	45.420	45.460	34.473	19,160,900
2017-11-17	46.340	46.380	45.250	45.710	34.662	19,720,700
2017-11-16	46.950	46.980	46.510	46.550	35.299	12,506,400
2017-11-15	47.320	47.460	46.780	46.810	35.496	12,419,100
2017-11-14	46.710	47.480	46.620	47.430	35.967	17,200,700
2017-11-13	46.600	46.820	46.540	46.720	35.428	7,653,600
2017-11-10	46.200	46.640	46.140	46.540	35.292	8,022,900
2017-11-09	46.120	46.390	46.020	46.230	35.057	6,532,400
2017-11-08	45.980	46.190	45.870	46.180	35.019	7,586,900
2017-11-07	45.410	45.950	45.310	45.940	34.837	9,868,000
2017-11-06	45.910	45.920	45.420	45.470	34.480	7,451,300
2017-11-03	45.970	46.160	45.920	45.970	34.859	4,730,400
2017-11-02	45.810	45.950	45.750	45.880	34.791	8,317,800
2017-11-01	45.750	46.090	45.630	45.800	34.731	7,067,600
2017-10-31	45.920	46.170	45.840	45.980	34.867	6,560,500
2017-10-30	46.000	46.070	45.820	45.860	34.776	7,201,900
2017-10-27	46.130	46.330	45.910	46.070	34.935	9,988,000
2017-10-26	46.320	46.750	46.220	46.230	35.057	10,569,100
2017-10-25	46.370	46.760	45.930	46.050	34.920	11,994,200
2017-10-24	46.260	46.290	45.950	46.180	35.019	9,539,500
2017-10-23	46.380	46.650	46.230	46.320	35.125	7,153,600
2017-10-20	46.580	46.590	46.280	46.380	35.170	9,646,800
2017-10-19	46.370	46.790	46.320	46.590	35.330	7,515,500
2017-10-18	46.410	46.540	46.240	46.400	35.186	6,272,200
2017-10-17	46.530	46.630	46.310	46.520	35.277	7,699,400
2017-10-16	46.120	46.750	46.100	46.620	35.352	12,708,600
2017-10-13	46.250	46.380	46.150	46.180	35.019	7,126,000
2017-10-12	45.980	46.140	45.940	46.110	34.966	7,710,200
2017-10-11	45.880	46.100	45.870	46.100	34.958	6,638,200
2017-10-10	45.600	45.900	45.530	45.870	34.784	6,310,400
2017-10-09	45.550	45.650	45.340	45.410	34.435	5,268,300
2017-10-06	45.390	45.520	45.280	45.490	34.495	5,437,900
2017-10-05	45.510	45.750	45.500	45.520	34.518	10,215,300
2017-10-04	45.110	45.560	44.940	45.500	34.503	14,060,300
2017-10-03	44.860	45.260	44.760	45.190	34.268	12,038,100
2017-10-02	45.050	45.270	44.750	44.800	33.972	10,707,800
2017-09-29	44.860	45.110	44.790	45.010	34.131	10,082,200
2017-09-28	44.670	45.000	44.650	44.910	34.056	8,789,500
2017-09-27	45.470	45.500	44.380	44.640	33.851	14,816,200
2017-09-26	45.690	45.870	45.560	45.570	34.556	6,480,100

← NewerPage 38 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.