Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	45.500	45.760	45.350	45.690	34.647	9,215,300
2017-09-22	45.450	45.630	45.370	45.490	34.495	8,024,800
2017-09-21	45.710	45.790	45.360	45.400	34.427	7,555,300
2017-09-20	45.760	46.150	45.550	45.780	34.715	11,026,600
2017-09-19	46.140	46.190	45.890	45.980	34.867	7,297,900
2017-09-18	46.150	46.240	45.910	46.110	34.966	8,535,300
2017-09-15	46.300	46.360	46.000	46.180	35.019	16,141,400
2017-09-14	46.400	46.470	45.940	46.110	34.966	13,768,800
2017-09-13	46.680	46.980	46.650	46.870	35.261	10,218,000
2017-09-12	46.500	46.750	46.450	46.720	35.149	8,567,600
2017-09-11	46.350	46.590	46.220	46.520	34.998	10,430,300
2017-09-08	46.190	46.370	46.020	46.300	34.833	10,534,900
2017-09-07	46.010	46.320	45.960	46.280	34.818	9,418,400
2017-09-06	45.980	46.040	45.790	45.960	34.577	9,238,900
2017-09-05	45.750	45.930	45.650	45.920	34.547	9,916,700
2017-09-01	45.640	45.800	45.540	45.780	34.441	7,391,200
2017-08-31	45.400	45.650	45.340	45.550	34.268	14,264,600
2017-08-30	45.360	45.540	45.290	45.390	34.148	7,134,900
2017-08-29	45.400	45.570	45.250	45.450	34.193	7,762,200
2017-08-28	45.630	45.690	45.380	45.420	34.171	8,024,000
2017-08-25	45.600	45.760	45.560	45.570	34.283	8,807,100
2017-08-24	45.540	45.610	45.310	45.410	34.163	7,534,400
2017-08-23	45.630	45.660	45.440	45.540	34.261	6,528,400
2017-08-22	45.700	45.750	45.540	45.600	34.306	10,536,700
2017-08-21	45.670	45.800	45.560	45.680	34.366	9,429,700
2017-08-18	45.800	45.900	45.630	45.670	34.359	10,879,800
2017-08-17	46.120	46.330	45.850	45.860	34.502	8,477,000
2017-08-16	46.150	46.340	46.120	46.200	34.757	8,087,300
2017-08-15	45.800	46.250	45.800	46.190	34.750	9,638,100
2017-08-14	45.670	45.940	45.620	45.800	34.456	8,421,200
2017-08-11	45.860	45.900	45.570	45.590	34.298	8,357,600
2017-08-10	45.560	45.840	45.460	45.740	34.411	8,901,600
2017-08-09	45.560	45.660	45.330	45.590	34.298	9,635,300
2017-08-08	45.640	45.820	45.550	45.600	34.306	5,747,900
2017-08-07	45.520	45.760	45.500	45.640	34.336	6,226,300
2017-08-04	45.670	45.760	45.470	45.500	34.231	9,523,600
2017-08-03	45.650	45.950	45.630	45.670	34.359	14,261,400
2017-08-02	45.600	46.000	45.380	45.590	34.298	10,187,900
2017-08-01	45.970	46.060	45.650	45.700	34.381	10,306,800
2017-07-31	46.000	46.080	45.790	45.840	34.486	13,622,900
2017-07-28	46.000	46.120	45.730	46.010	34.614	11,945,300
2017-07-27	45.800	46.430	45.700	46.120	34.697	15,195,200
2017-07-26	44.550	45.790	44.310	45.740	34.411	13,608,900
2017-07-25	45.020	45.290	44.940	45.240	34.035	14,096,300
2017-07-24	45.040	45.050	44.830	44.840	33.734	9,103,600
2017-07-21	44.780	45.070	44.670	45.030	33.877	8,545,600
2017-07-20	44.900	44.980	44.750	44.820	33.719	7,430,300
2017-07-19	44.670	44.840	44.550	44.830	33.727	6,986,900
2017-07-18	44.780	44.850	44.620	44.670	33.606	9,037,200
2017-07-17	44.660	44.790	44.610	44.730	33.651	7,189,200
2017-07-14	44.520	44.720	44.500	44.680	33.614	8,558,700
2017-07-13	44.490	44.530	44.370	44.430	33.426	6,371,900
2017-07-12	44.590	44.770	44.440	44.510	33.486	7,737,400
2017-07-11	44.320	44.480	44.150	44.330	33.350	10,300,700
2017-07-10	44.450	44.580	44.230	44.380	33.388	9,672,000
2017-07-07	44.470	44.520	44.240	44.390	33.396	9,566,000
2017-07-06	44.720	44.850	44.290	44.400	33.403	13,113,000
2017-07-05	44.790	44.990	44.730	44.820	33.719	6,853,600
2017-07-03	45.110	45.270	44.760	44.760	33.674	6,434,500
2017-06-30	44.890	45.120	44.850	44.850	33.742	9,352,800

← NewerPage 39 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.