Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	41.230	41.580	41.210	41.320	30.562	14,822,500
2017-01-06	41.700	41.810	41.540	41.740	30.873	10,246,600
2017-01-05	41.660	41.860	41.530	41.750	30.881	8,968,300
2017-01-04	41.880	41.970	41.590	41.650	30.807	9,959,400
2017-01-03	41.500	41.810	41.280	41.800	30.918	14,711,000
2016-12-30	41.690	41.840	41.350	41.460	30.666	11,470,200
2016-12-29	41.380	41.690	41.380	41.600	30.770	6,875,300
2016-12-28	41.490	41.670	41.390	41.390	30.614	8,988,000
2016-12-27	41.560	41.760	41.540	41.610	30.777	6,999,200
2016-12-23	41.620	41.690	41.350	41.600	30.770	6,436,600
2016-12-22	41.570	41.620	41.080	41.550	30.733	11,894,100
2016-12-21	41.600	41.830	41.520	41.570	30.747	9,693,600
2016-12-20	41.700	41.720	41.440	41.660	30.814	10,603,500
2016-12-19	41.690	41.800	41.580	41.670	30.821	8,687,300
2016-12-16	41.610	41.760	41.480	41.740	30.873	19,675,200
2016-12-15	41.100	41.810	41.100	41.550	30.733	14,265,300
2016-12-14	41.890	41.990	41.060	41.210	30.481	17,937,900
2016-12-13	41.720	41.960	41.540	41.760	30.888	18,986,000
2016-12-12	42.000	42.010	41.720	41.900	30.991	17,561,900
2016-12-09	41.500	42.220	41.290	42.000	31.065	28,125,800
2016-12-08	41.070	41.210	40.850	40.980	30.311	13,077,100
2016-12-07	40.540	41.290	40.510	41.290	30.540	13,726,500
2016-12-06	40.750	40.770	40.420	40.570	30.008	11,303,500
2016-12-05	40.340	40.690	40.310	40.620	30.045	15,977,800
2016-12-02	40.300	40.490	40.190	40.360	29.852	11,176,300
2016-12-01	40.310	40.390	39.880	40.170	29.712	20,409,900
2016-11-30	41.000	41.200	40.350	40.350	29.845	22,410,400
2016-11-29	41.520	41.520	41.140	41.150	30.437	11,421,900
2016-11-28	41.510	41.790	41.270	41.750	30.622	19,424,400
2016-11-25	41.390	41.580	41.240	41.530	30.460	7,402,300
2016-11-23	41.220	41.310	41.030	41.120	30.160	9,281,300
2016-11-22	41.450	41.700	41.240	41.370	30.343	12,743,500
2016-11-21	40.910	41.360	40.730	41.360	30.336	12,307,000
2016-11-18	41.030	41.200	40.900	40.910	30.006	16,345,300
2016-11-17	41.280	41.300	41.000	41.120	30.160	12,398,800
2016-11-16	41.400	41.650	41.160	41.260	30.262	12,681,400
2016-11-15	41.180	41.520	41.170	41.440	30.394	16,554,000
2016-11-14	41.130	41.420	40.850	41.170	30.196	19,514,200
2016-11-11	40.950	41.130	40.630	41.030	30.094	13,421,000
2016-11-10	41.860	42.260	40.850	40.940	30.028	33,245,500
2016-11-09	41.760	42.320	41.700	42.270	31.003	21,351,000
2016-11-08	42.370	42.980	42.370	42.880	31.450	12,036,600
2016-11-07	42.040	42.500	42.040	42.460	31.142	14,038,500
2016-11-04	41.850	42.040	41.690	41.690	30.578	14,464,200
2016-11-03	42.220	42.220	41.960	42.030	30.827	11,258,000
2016-11-02	42.100	42.340	42.010	42.050	30.842	12,034,300
2016-11-01	42.400	42.430	41.910	42.120	30.893	12,223,400
2016-10-31	42.120	42.410	42.120	42.400	31.098	13,327,500
2016-10-28	42.260	42.470	42.100	42.230	30.974	13,398,400
2016-10-27	42.630	42.650	41.900	42.120	30.893	14,537,000
2016-10-26	43.000	43.030	42.410	42.440	31.128	16,886,200
2016-10-25	42.640	42.880	42.430	42.540	31.201	16,484,700
2016-10-24	42.320	42.770	42.250	42.560	31.216	13,439,200
2016-10-21	41.850	42.170	41.680	42.130	30.900	14,401,500
2016-10-20	41.970	42.110	41.890	41.930	30.754	10,620,500
2016-10-19	41.930	42.120	41.810	42.050	30.842	16,367,400
2016-10-18	41.810	42.000	41.730	41.970	30.783	11,297,300
2016-10-17	41.730	41.860	41.570	41.600	30.512	10,792,500
2016-10-14	41.850	41.910	41.620	41.670	30.563	9,893,800
2016-10-13	41.650	41.890	41.510	41.760	30.629	17,655,600

← NewerPage 42 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.