Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	73.180	74.090	73.140	73.430	72.031	20,862,100
2026-01-28	73.210	73.620	72.570	73.060	71.668	14,633,700
2026-01-27	72.440	73.560	72.270	73.550	72.149	13,239,200
2026-01-26	72.860	73.300	72.540	72.560	71.178	14,017,400
2026-01-23	72.020	73.060	71.780	72.880	71.491	18,307,100
2026-01-22	71.830	72.040	71.440	71.870	70.501	13,962,800
2026-01-21	71.980	72.240	70.830	72.010	70.638	21,660,600
2026-01-20	70.000	71.780	69.790	71.750	70.383	22,152,200
2026-01-16	70.290	70.740	70.040	70.440	69.098	20,027,500
2026-01-15	71.590	71.600	70.370	70.480	69.137	15,464,100
2026-01-14	71.170	71.710	70.810	71.440	70.079	16,739,100
2026-01-13	70.420	71.240	70.270	71.240	69.883	18,324,800
2026-01-12	70.900	70.970	70.240	70.500	69.157	20,582,500
2026-01-09	69.430	70.660	69.120	70.510	69.167	19,638,600
2026-01-08	67.540	69.460	67.450	69.370	68.048	19,237,000
2026-01-07	67.990	68.070	67.270	67.540	66.253	20,223,400
2026-01-06	68.010	68.250	67.590	67.840	66.547	21,019,900
2026-01-05	68.920	68.920	67.920	67.940	66.646	21,186,600
2026-01-02	69.850	69.870	68.980	69.120	67.803	12,151,300
2025-12-31	70.070	70.160	69.880	69.910	68.578	8,127,800
2025-12-30	70.000	70.240	69.800	70.070	68.735	8,610,900
2025-12-29	70.000	70.420	69.850	70.160	68.823	9,686,900
2025-12-26	69.950	70.160	69.730	69.870	68.539	5,711,400
2025-12-24	69.900	70.160	69.750	70.110	68.774	4,515,300
2025-12-23	70.200	70.260	69.690	69.870	68.539	9,471,000
2025-12-22	69.930	70.220	69.660	70.210	68.872	12,828,500
2025-12-19	70.060	70.770	70.030	70.060	68.725	36,911,100
2025-12-18	70.270	70.800	70.170	70.360	69.019	15,524,800
2025-12-17	70.570	70.920	70.310	70.670	69.324	13,672,700
2025-12-16	71.300	71.300	70.320	70.370	69.029	17,370,000
2025-12-15	70.430	71.320	70.320	70.970	69.618	18,660,100
2025-12-12	69.110	70.620	69.040	70.520	69.176	18,444,500
2025-12-11	70.550	70.690	68.790	69.110	67.793	23,124,200
2025-12-10	70.390	70.530	69.780	70.210	68.872	29,789,400
2025-12-09	70.370	70.630	69.830	70.090	68.755	13,010,600
2025-12-08	69.840	70.380	69.490	70.250	68.912	17,775,100
2025-12-05	70.320	70.710	69.870	70.000	68.666	13,978,200
2025-12-04	70.830	71.340	70.370	70.450	69.108	17,710,000
2025-12-03	70.880	71.400	70.610	70.810	69.461	17,001,700
2025-12-02	71.800	71.800	70.430	70.670	69.324	19,871,300
2025-12-01	72.600	72.910	71.930	71.950	70.579	14,388,100
2025-11-28	73.000	73.230	72.760	73.120	71.227	7,423,000
2025-11-26	72.600	73.090	72.390	72.880	70.993	11,795,100
2025-11-25	72.800	72.930	72.140	72.610	70.730	17,451,200
2025-11-24	73.160	73.160	71.570	72.590	70.710	39,818,600
2025-11-21	71.680	73.190	71.490	72.950	71.061	26,492,500
2025-11-20	70.950	71.480	70.610	71.210	69.366	15,396,500
2025-11-19	71.200	71.450	70.810	71.110	69.269	12,401,500
2025-11-18	70.990	71.340	70.570	71.220	69.376	12,838,900
2025-11-17	71.200	71.530	70.620	70.680	68.850	14,772,300
2025-11-14	71.410	71.640	70.600	71.160	69.317	13,172,000
2025-11-13	71.420	71.670	71.000	71.070	69.230	14,002,800
2025-11-12	71.490	71.890	71.340	71.510	69.658	13,612,600
2025-11-11	70.980	71.750	70.660	71.610	69.756	16,160,200
2025-11-10	70.010	70.660	69.440	70.520	68.694	15,318,000
2025-11-07	69.810	70.870	69.410	70.550	68.723	25,108,300
2025-11-06	68.300	69.140	67.920	69.060	67.272	15,906,700
2025-11-05	68.660	68.830	68.180	68.510	66.736	12,850,100
2025-11-04	68.470	68.730	68.160	68.660	66.882	12,743,800
2025-11-03	68.800	68.890	67.660	67.970	66.210	15,660,400

← NewerPage 4 of 79 · 4,728 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.