Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	43.790	44.660	43.790	44.540	32.157	25,134,200
2016-04-21	44.260	44.280	42.870	43.660	31.521	37,206,900
2016-04-20	45.340	45.380	44.060	44.370	32.034	40,360,300
2016-04-19	46.310	46.620	46.150	46.600	33.644	14,418,300
2016-04-18	46.100	46.280	45.820	46.220	33.370	11,538,100
2016-04-15	45.820	46.160	45.680	46.100	33.283	13,647,800
2016-04-14	46.060	46.220	45.750	45.830	33.088	12,982,200
2016-04-13	46.770	46.780	45.820	46.040	33.240	13,234,100
2016-04-12	46.410	46.760	46.350	46.650	33.680	11,219,100
2016-04-11	46.900	47.130	46.410	46.440	33.528	11,880,100
2016-04-08	46.440	46.980	46.440	46.870	33.839	11,959,300
2016-04-07	46.500	46.580	46.160	46.360	33.471	9,292,000
2016-04-06	46.570	46.730	46.380	46.710	33.723	9,122,700
2016-04-05	46.620	46.810	46.440	46.530	33.593	10,696,700
2016-04-04	46.840	46.930	46.500	46.890	33.853	10,629,800
2016-04-01	46.140	46.870	46.110	46.830	33.810	14,922,900
2016-03-31	46.550	46.880	46.320	46.390	33.492	15,544,500
2016-03-30	46.630	46.730	46.330	46.580	33.629	14,312,200
2016-03-29	45.860	46.510	45.810	46.480	33.557	25,010,400
2016-03-28	45.560	45.930	45.510	45.800	33.066	13,306,600
2016-03-24	45.450	45.600	45.190	45.580	32.908	10,890,200
2016-03-23	45.400	45.710	45.350	45.460	32.821	9,292,100
2016-03-22	45.550	45.730	45.390	45.500	32.850	13,788,300
2016-03-21	45.420	45.870	45.360	45.670	32.972	9,740,400
2016-03-18	45.840	45.870	45.390	45.600	32.922	23,853,400
2016-03-17	45.050	45.910	44.970	45.770	33.045	24,080,000
2016-03-16	45.050	45.170	44.550	45.050	32.525	15,386,100
2016-03-15	45.080	45.560	45.070	45.240	32.662	13,686,300
2016-03-14	45.040	45.420	45.040	45.290	32.698	13,206,700
2016-03-11	45.000	45.250	44.930	45.200	32.633	16,129,300
2016-03-10	44.840	45.260	44.680	45.230	32.402	28,908,600
2016-03-09	44.390	44.830	44.290	44.810	32.101	18,466,600
2016-03-08	43.920	44.470	43.810	44.320	31.750	18,900,200
2016-03-07	43.910	44.140	43.860	44.010	31.528	10,695,300
2016-03-04	43.780	44.150	43.680	44.110	31.600	13,691,500
2016-03-03	43.610	43.980	43.540	43.960	31.492	13,134,800
2016-03-02	43.470	43.770	43.420	43.770	31.356	12,856,300
2016-03-01	43.380	43.690	43.170	43.690	31.299	12,358,300
2016-02-29	43.170	43.610	42.920	43.130	30.898	15,049,800
2016-02-26	44.040	44.060	43.110	43.140	30.905	18,421,000
2016-02-25	43.960	44.180	43.870	44.160	31.636	10,903,300
2016-02-24	43.560	43.940	43.370	43.910	31.457	10,844,200
2016-02-23	43.740	44.050	43.660	43.690	31.299	11,166,400
2016-02-22	43.770	44.160	43.630	43.940	31.478	20,716,100
2016-02-19	43.580	43.770	43.280	43.770	31.356	12,850,000
2016-02-18	43.630	43.730	43.300	43.610	31.242	11,170,300
2016-02-17	43.420	43.620	43.280	43.490	31.156	12,332,500
2016-02-16	43.320	43.460	43.020	43.360	31.062	12,675,900
2016-02-12	42.720	43.140	42.560	43.110	30.883	15,222,400
2016-02-11	42.030	42.610	41.980	42.410	30.382	16,825,300
2016-02-10	43.340	43.390	42.510	42.550	30.482	16,729,600
2016-02-09	42.260	43.490	42.260	43.300	31.020	24,853,800
2016-02-08	42.170	42.700	41.900	42.650	30.554	17,254,400
2016-02-05	42.930	42.990	42.260	42.440	30.403	17,315,700
2016-02-04	42.520	42.890	42.400	42.530	30.468	14,413,700
2016-02-03	42.800	42.940	42.280	42.720	30.604	15,958,300
2016-02-02	42.700	42.790	42.410	42.440	30.403	12,332,900
2016-02-01	42.600	43.150	42.570	43.000	30.805	17,097,800
2016-01-29	42.860	43.260	42.650	42.920	30.747	20,457,000
2016-01-28	42.180	42.720	42.060	42.570	30.497	16,622,800

← NewerPage 45 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.