Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	42.650	42.860	42.530	42.570	31.765	10,142,800
2017-04-04	42.510	42.690	42.370	42.680	31.847	10,946,200
2017-04-03	42.580	42.630	42.270	42.410	31.646	11,240,000
2017-03-31	42.550	42.650	42.430	42.440	31.668	11,551,800
2017-03-30	42.350	42.620	42.260	42.600	31.787	11,999,900
2017-03-29	42.510	42.530	42.290	42.420	31.653	9,580,100
2017-03-28	42.240	42.560	42.240	42.430	31.661	14,123,800
2017-03-27	42.110	42.340	42.050	42.320	31.578	12,387,400
2017-03-24	42.230	42.250	41.910	42.120	31.429	13,804,400
2017-03-23	42.210	42.390	42.060	42.170	31.467	11,503,300
2017-03-22	42.560	42.700	42.250	42.380	31.623	11,605,500
2017-03-21	42.310	42.630	42.210	42.500	31.713	17,187,300
2017-03-20	42.100	42.340	42.070	42.180	31.474	11,484,200
2017-03-17	42.280	42.350	42.010	42.030	31.362	37,526,500
2017-03-16	42.030	42.390	41.900	42.250	31.526	16,004,200
2017-03-15	41.980	42.280	41.970	42.120	31.429	22,757,800
2017-03-14	41.980	42.100	41.830	41.970	31.317	9,844,500
2017-03-13	41.920	42.120	41.840	42.030	31.362	12,831,500
2017-03-10	42.230	42.400	42.150	42.290	31.280	16,369,700
2017-03-09	42.090	42.110	41.920	42.030	31.088	14,496,400
2017-03-08	42.000	42.030	41.740	41.990	31.058	14,636,000
2017-03-07	42.000	42.240	41.950	41.990	31.058	11,273,700
2017-03-06	42.340	42.430	42.120	42.180	31.199	16,307,800
2017-03-03	42.470	42.490	42.250	42.480	31.420	11,740,000
2017-03-02	42.080	42.560	42.070	42.470	31.413	15,507,600
2017-03-01	42.010	42.350	41.880	42.160	31.184	14,662,000
2017-02-28	41.680	42.070	41.640	41.960	31.036	15,946,800
2017-02-27	41.750	41.750	41.590	41.670	30.821	12,186,400
2017-02-24	41.700	41.910	41.600	41.780	30.903	13,215,300
2017-02-23	41.670	42.000	41.620	41.660	30.814	12,856,800
2017-02-22	41.510	41.680	41.400	41.600	30.770	11,186,800
2017-02-21	41.200	41.500	41.200	41.460	30.666	17,072,600
2017-02-17	41.130	41.360	41.050	41.230	30.496	15,065,100
2017-02-16	40.550	41.280	40.500	41.200	30.474	22,214,800
2017-02-15	40.420	40.630	40.400	40.440	29.912	26,600,800
2017-02-14	40.380	40.600	40.220	40.530	29.978	32,177,800
2017-02-13	40.770	40.830	40.500	40.620	30.045	23,617,100
2017-02-10	41.020	41.200	40.550	40.580	30.015	28,847,300
2017-02-09	42.020	42.020	40.720	41.250	30.511	27,240,300
2017-02-08	41.910	42.150	41.840	42.020	31.080	14,219,700
2017-02-07	41.700	41.980	41.670	41.900	30.991	13,315,200
2017-02-06	41.530	41.670	41.400	41.560	30.740	15,742,800
2017-02-03	41.580	41.790	41.460	41.540	30.725	11,882,400
2017-02-02	41.410	41.490	41.250	41.400	30.622	9,459,700
2017-02-01	41.520	41.660	41.250	41.260	30.518	11,136,100
2017-01-31	41.390	41.690	41.360	41.570	30.747	12,678,000
2017-01-30	41.300	41.480	41.210	41.380	30.607	11,626,200
2017-01-27	41.910	41.950	41.420	41.450	30.659	12,967,400
2017-01-26	42.030	42.110	41.790	41.810	30.925	8,976,800
2017-01-25	41.940	42.250	41.900	42.120	31.154	12,538,200
2017-01-24	41.470	41.970	41.470	41.900	30.991	17,040,100
2017-01-23	41.310	41.500	41.210	41.430	30.644	11,628,900
2017-01-20	41.270	41.440	41.130	41.320	30.562	14,695,400
2017-01-19	41.140	41.290	41.030	41.140	30.429	10,987,100
2017-01-18	41.250	41.380	41.140	41.290	30.540	10,390,500
2017-01-17	40.840	41.300	40.800	41.220	30.489	12,469,400
2017-01-13	41.000	41.040	40.690	40.880	30.237	8,123,500
2017-01-12	41.010	41.040	40.800	40.950	30.289	8,541,200
2017-01-11	40.850	41.120	40.830	41.050	30.363	9,266,200
2017-01-10	41.440	41.440	40.860	41.040	30.355	19,706,800

← NewerPage 41 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.