Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	45.460	45.710	45.430	45.630	33.196	7,761,100
2016-07-18	45.690	45.700	45.480	45.630	33.196	7,958,300
2016-07-15	45.880	45.900	45.440	45.630	33.196	10,621,000
2016-07-14	45.730	45.940	45.580	45.690	33.240	7,621,200
2016-07-13	45.610	45.760	45.430	45.740	33.276	8,028,400
2016-07-12	45.640	45.710	45.180	45.580	33.160	9,739,000
2016-07-11	45.350	45.770	45.110	45.570	33.153	10,937,800
2016-07-08	45.300	45.520	45.070	45.380	33.014	11,127,100
2016-07-07	45.420	45.520	44.970	45.090	32.803	9,741,100
2016-07-06	45.500	45.550	44.920	45.270	32.934	10,902,600
2016-07-05	45.160	45.670	45.150	45.430	33.051	12,339,100
2016-07-01	45.330	45.410	45.070	45.120	32.825	11,799,700
2016-06-30	44.520	45.330	44.490	45.330	32.978	16,056,500
2016-06-29	44.390	44.710	44.240	44.440	32.331	12,250,900
2016-06-28	44.060	44.190	43.670	44.180	32.141	16,509,800
2016-06-27	43.670	43.890	43.320	43.780	31.850	15,779,500
2016-06-24	44.200	44.560	43.820	43.930	31.959	26,003,700
2016-06-23	45.030	45.170	44.840	45.080	32.796	9,655,300
2016-06-22	45.250	45.330	44.810	44.860	32.636	10,738,900
2016-06-21	45.160	45.280	45.000	45.130	32.832	7,919,400
2016-06-20	45.090	45.310	44.960	44.980	32.723	10,712,400
2016-06-17	45.170	45.220	44.380	44.790	32.585	20,805,400
2016-06-16	44.870	45.340	44.720	45.310	32.963	11,305,400
2016-06-15	45.120	45.340	44.880	45.010	32.745	8,360,400
2016-06-14	44.850	45.130	44.440	45.040	32.767	11,298,200
2016-06-13	45.480	45.670	45.090	45.120	32.825	10,613,500
2016-06-10	45.620	46.010	45.560	45.990	33.204	12,357,000
2016-06-09	45.330	45.800	45.310	45.760	33.037	8,042,900
2016-06-08	45.240	45.660	45.190	45.550	32.886	7,915,400
2016-06-07	45.350	45.480	45.200	45.320	32.720	9,812,600
2016-06-06	45.090	45.480	45.080	45.370	32.756	10,310,600
2016-06-03	44.750	45.050	44.680	45.040	32.518	13,434,900
2016-06-02	44.700	44.720	44.500	44.720	32.287	6,693,900
2016-06-01	44.600	44.780	44.490	44.700	32.272	8,916,000
2016-05-31	44.980	44.980	44.260	44.600	32.200	18,935,200
2016-05-27	44.710	44.960	44.650	44.780	32.330	7,893,900
2016-05-26	44.530	44.770	44.440	44.690	32.265	8,695,800
2016-05-25	44.510	44.630	44.250	44.380	32.041	9,218,100
2016-05-24	44.100	44.420	44.000	44.370	32.034	12,634,200
2016-05-23	44.070	44.160	43.940	43.970	31.745	13,554,700
2016-05-20	44.510	44.540	43.940	43.950	31.731	12,914,100
2016-05-19	44.250	44.390	44.040	44.320	31.998	10,659,500
2016-05-18	44.560	44.830	44.230	44.480	32.113	12,524,300
2016-05-17	45.450	45.560	44.710	44.750	32.308	17,457,000
2016-05-16	45.160	45.730	45.140	45.620	32.936	9,413,600
2016-05-13	45.750	45.830	45.230	45.350	32.741	10,341,200
2016-05-12	45.550	45.900	45.490	45.830	33.088	10,463,400
2016-05-11	45.730	45.880	45.450	45.460	32.821	8,833,100
2016-05-10	45.440	45.840	45.420	45.750	33.030	8,933,500
2016-05-09	45.320	45.500	45.170	45.240	32.662	8,110,600
2016-05-06	45.060	45.410	44.920	45.320	32.720	8,564,000
2016-05-05	44.930	45.490	44.870	45.060	32.532	8,801,100
2016-05-04	44.720	45.110	44.510	44.980	32.474	9,350,500
2016-05-03	44.870	45.070	44.650	44.840	32.373	10,420,500
2016-05-02	44.570	45.190	44.570	44.980	32.474	12,577,500
2016-04-29	44.530	44.860	44.500	44.800	32.344	11,716,000
2016-04-28	44.500	44.900	44.460	44.630	32.222	10,932,500
2016-04-27	44.640	44.860	44.250	44.680	32.258	11,335,500
2016-04-26	44.920	44.960	44.430	44.530	32.149	13,935,500
2016-04-25	44.500	44.720	44.380	44.710	32.279	11,173,800

← NewerPage 44 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.