Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	68.550	69.070	67.900	68.900	67.116	16,742,700
2025-10-30	68.450	69.290	68.390	68.980	67.194	14,751,700
2025-10-29	69.920	70.030	68.160	68.350	66.580	19,789,600
2025-10-28	70.050	70.900	69.950	70.160	68.343	12,730,500
2025-10-27	69.780	70.120	69.250	70.060	68.246	13,800,000
2025-10-24	69.910	70.050	69.650	69.710	67.905	15,688,200
2025-10-23	70.810	70.930	69.720	69.940	68.129	13,989,400
2025-10-22	71.360	71.620	70.510	70.810	68.976	18,293,000
2025-10-21	70.570	71.390	70.230	71.220	69.376	33,651,300
2025-10-20	68.430	68.640	67.920	68.440	66.668	17,786,800
2025-10-17	68.000	68.500	67.800	68.440	66.668	15,541,800
2025-10-16	67.180	68.110	67.160	67.590	65.840	15,707,200
2025-10-15	67.270	67.720	66.920	67.080	65.343	11,193,700
2025-10-14	66.870	67.570	66.750	67.510	65.762	14,245,600
2025-10-13	66.230	66.800	66.000	66.800	65.070	13,690,000
2025-10-10	66.520	67.400	66.380	67.040	65.304	17,991,700
2025-10-09	66.290	66.800	66.120	66.370	64.651	12,705,200
2025-10-08	66.670	66.870	66.060	66.120	64.408	12,606,700
2025-10-07	66.220	67.260	65.870	66.790	65.060	13,328,300
2025-10-06	66.490	66.500	65.840	66.100	64.388	14,333,300
2025-10-03	66.100	66.990	66.040	66.650	64.924	12,249,200
2025-10-02	66.530	66.650	65.860	66.100	64.388	14,350,700
2025-10-01	66.510	66.830	66.290	66.780	65.051	14,877,500
2025-09-30	66.070	66.640	65.960	66.320	64.603	13,815,000
2025-09-29	65.670	66.100	65.350	66.040	64.330	14,818,500
2025-09-26	66.070	66.330	65.500	65.670	63.969	17,821,600
2025-09-25	66.750	66.920	65.950	65.980	64.271	14,395,000
2025-09-24	66.410	66.780	65.960	66.450	64.729	14,759,300
2025-09-23	66.350	66.760	65.900	66.710	64.983	15,072,800
2025-09-22	66.160	66.590	66.080	66.210	64.496	13,298,700
2025-09-19	66.490	66.730	66.050	66.430	64.710	31,192,900
2025-09-18	66.800	67.040	66.350	66.460	64.739	17,722,900
2025-09-17	66.410	67.130	66.410	67.040	65.304	17,372,300
2025-09-16	66.350	66.510	66.060	66.240	64.525	18,555,900
2025-09-15	66.680	66.780	66.100	66.210	64.496	15,986,100
2025-09-12	67.600	67.720	66.940	67.010	64.778	18,712,400
2025-09-11	67.920	68.170	67.580	67.620	65.368	15,128,700
2025-09-10	67.790	68.090	67.210	67.820	65.561	16,041,900
2025-09-09	67.280	68.110	67.280	67.860	65.600	14,120,600
2025-09-08	67.860	67.880	67.160	67.430	65.184	21,671,700
2025-09-05	68.010	68.580	67.870	67.960	65.696	23,978,000
2025-09-04	69.110	69.460	68.110	68.250	65.977	16,736,000
2025-09-03	68.660	69.100	67.370	68.990	66.692	33,581,500
2025-09-02	68.960	69.340	68.260	69.060	66.760	24,770,100
2025-08-29	68.670	69.140	68.430	68.990	66.692	14,601,100
2025-08-28	68.880	68.900	68.280	68.360	66.083	16,209,900
2025-08-27	68.820	68.870	68.470	68.830	66.537	11,562,700
2025-08-26	69.040	69.080	68.580	68.730	66.441	17,964,200
2025-08-25	70.110	70.230	68.720	68.930	66.634	13,634,600
2025-08-22	70.960	71.020	69.920	70.130	67.794	12,999,600
2025-08-21	70.600	70.910	70.330	70.660	68.306	8,840,400
2025-08-20	70.740	71.710	70.410	70.700	68.345	17,530,800
2025-08-19	69.300	70.220	69.240	70.130	67.794	13,862,200
2025-08-18	69.980	70.050	69.050	69.130	66.827	14,094,900
2025-08-15	69.740	70.390	69.570	69.920	67.591	12,381,100
2025-08-14	70.380	70.460	69.390	69.550	67.233	10,722,400
2025-08-13	70.690	70.770	70.230	70.460	68.113	10,356,500
2025-08-12	70.820	71.060	70.220	70.710	68.355	11,061,100
2025-08-11	70.300	70.860	69.960	70.750	68.393	10,909,400
2025-08-08	70.360	70.870	70.080	70.340	67.997	9,232,700

← NewerPage 5 of 79 · 4,728 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.