Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	44.890	45.120	44.850	44.850	33.742	9,352,800
2017-06-29	45.130	45.240	44.650	44.830	33.727	9,283,500
2017-06-28	45.250	45.500	45.230	45.320	34.095	9,218,800
2017-06-27	45.340	45.400	45.000	45.050	33.892	11,432,200
2017-06-26	45.320	45.510	45.300	45.430	34.178	7,747,100
2017-06-23	45.050	45.380	45.030	45.250	34.043	9,544,800
2017-06-22	45.170	45.280	45.030	45.070	33.907	7,446,300
2017-06-21	45.620	45.680	45.170	45.220	34.020	9,515,800
2017-06-20	45.350	45.870	45.320	45.610	34.313	14,920,900
2017-06-19	45.350	45.380	45.100	45.380	34.140	7,624,700
2017-06-16	45.310	45.350	45.010	45.310	34.088	27,025,300
2017-06-15	45.180	45.340	45.040	45.250	34.043	9,908,700
2017-06-14	45.180	45.470	45.160	45.300	34.080	11,497,500
2017-06-13	45.000	45.110	44.800	45.030	33.877	10,023,400
2017-06-12	45.320	45.480	45.200	45.330	33.824	11,228,500
2017-06-09	45.060	45.350	44.970	45.320	33.817	9,358,800
2017-06-08	45.510	45.510	45.030	45.130	33.675	12,879,000
2017-06-07	45.500	45.700	45.350	45.510	33.959	12,776,300
2017-06-06	45.900	46.060	45.780	45.980	34.309	9,836,700
2017-06-05	45.780	45.990	45.690	45.990	34.317	10,015,200
2017-06-02	45.830	45.890	45.610	45.890	34.242	9,923,700
2017-06-01	45.450	45.790	45.230	45.790	34.168	11,049,300
2017-05-31	45.430	45.700	45.370	45.470	33.929	14,148,000
2017-05-30	45.160	45.460	45.110	45.430	33.899	13,093,500
2017-05-26	45.350	45.560	45.330	45.390	33.869	11,341,400
2017-05-25	45.000	45.480	44.970	45.410	33.884	16,704,200
2017-05-24	44.510	45.090	44.510	45.030	33.601	12,738,300
2017-05-23	44.250	44.600	44.210	44.390	33.123	11,996,100
2017-05-22	43.890	44.220	43.810	44.180	32.966	12,857,900
2017-05-19	43.850	44.000	43.760	43.900	32.757	11,796,800
2017-05-18	43.870	43.960	43.640	43.800	32.683	13,832,200
2017-05-17	43.850	44.170	43.710	43.930	32.780	14,538,800
2017-05-16	43.870	44.110	43.770	43.850	32.720	10,454,100
2017-05-15	43.460	43.760	43.460	43.730	32.631	8,493,000
2017-05-12	43.640	43.680	43.460	43.590	32.526	7,275,800
2017-05-11	43.490	43.680	43.430	43.670	32.586	6,860,100
2017-05-10	43.480	43.620	43.360	43.570	32.511	7,597,700
2017-05-09	43.890	43.890	43.380	43.510	32.466	8,694,400
2017-05-08	43.590	43.910	43.540	43.890	32.750	14,284,300
2017-05-05	43.790	43.840	43.560	43.690	32.601	8,133,000
2017-05-04	43.420	43.810	43.400	43.660	32.578	10,193,100
2017-05-03	43.330	43.490	43.150	43.320	32.325	10,389,000
2017-05-02	43.220	43.440	43.160	43.390	32.377	11,823,900
2017-05-01	43.150	43.500	43.100	43.220	32.250	13,208,200
2017-04-28	42.960	43.200	42.850	43.150	32.198	10,337,800
2017-04-27	43.170	43.280	42.920	43.010	32.093	10,386,200
2017-04-26	43.060	43.430	42.980	43.240	32.265	13,626,600
2017-04-25	42.850	43.430	42.820	43.110	32.168	18,745,100
2017-04-24	43.240	43.430	43.150	43.280	32.295	16,703,800
2017-04-21	42.980	43.100	42.890	43.070	32.138	13,833,800
2017-04-20	43.200	43.300	43.050	43.090	32.153	10,838,300
2017-04-19	43.740	43.790	43.190	43.230	32.257	13,893,100
2017-04-18	43.110	43.590	43.090	43.480	32.444	13,181,600
2017-04-17	42.790	43.070	42.780	43.070	32.138	11,318,100
2017-04-13	42.870	43.080	42.780	42.790	31.929	9,891,900
2017-04-12	42.540	42.990	42.510	42.940	32.041	13,417,200
2017-04-11	42.680	42.750	42.520	42.660	31.832	8,909,400
2017-04-10	42.730	42.800	42.560	42.690	31.855	9,426,900
2017-04-07	42.640	42.740	42.510	42.610	31.795	11,028,800
2017-04-06	42.580	42.760	42.470	42.670	31.840	14,597,800

← NewerPage 40 of 79 · 4,732 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.