Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	69.460	70.720	69.330	70.430	68.084	15,790,800
2025-08-06	69.120	69.800	68.630	69.510	67.195	10,783,000
2025-08-05	68.900	69.490	68.750	69.050	66.750	11,993,400
2025-08-04	68.720	69.080	68.310	68.960	66.663	10,701,500
2025-08-01	68.600	69.040	68.270	68.860	66.566	16,107,500
2025-07-31	68.150	68.650	67.740	67.890	65.629	17,193,400
2025-07-30	69.110	69.330	68.530	68.750	66.460	10,448,200
2025-07-29	68.340	69.420	68.150	69.380	67.069	16,223,400
2025-07-28	68.740	68.900	68.060	68.090	65.822	13,668,800
2025-07-25	69.130	69.230	68.750	69.170	66.866	12,574,800
2025-07-24	69.260	69.550	68.990	69.100	66.798	12,511,400
2025-07-23	69.660	69.740	68.600	69.160	66.856	21,030,000
2025-07-22	69.450	70.260	68.690	69.660	67.340	22,339,900
2025-07-21	70.190	70.620	69.930	70.070	67.736	17,811,700
2025-07-18	70.440	70.700	69.830	69.850	67.523	14,928,000
2025-07-17	69.810	70.690	69.510	70.590	68.239	20,464,700
2025-07-16	69.350	69.500	68.790	69.270	66.963	13,178,300
2025-07-15	69.510	69.550	69.150	69.360	67.050	12,639,800
2025-07-14	69.800	70.080	69.270	69.470	67.156	13,983,200
2025-07-11	69.570	70.160	69.250	69.870	67.543	12,916,700
2025-07-10	69.290	69.850	69.160	69.770	67.446	14,608,400
2025-07-09	70.160	70.250	68.970	69.480	67.166	33,704,100
2025-07-08	70.680	70.680	69.880	70.240	67.900	17,115,500
2025-07-07	71.370	71.370	70.800	71.010	68.645	16,984,700
2025-07-03	71.040	71.400	70.450	71.350	68.973	9,440,500
2025-07-02	71.690	71.830	70.740	70.910	68.548	13,050,200
2025-07-01	70.990	72.450	70.900	71.670	69.283	21,729,300
2025-06-30	70.130	70.790	70.090	70.750	68.393	15,429,000
2025-06-27	69.590	70.560	69.470	70.330	67.987	23,470,700
2025-06-26	69.700	69.920	69.150	69.470	67.156	14,454,100
2025-06-25	69.930	70.020	69.430	69.630	67.311	12,540,400
2025-06-24	69.940	70.350	69.690	70.210	67.871	15,216,100
2025-06-23	69.140	69.810	68.970	69.740	67.417	21,822,800
2025-06-20	69.090	69.560	68.780	68.840	66.547	40,859,400
2025-06-18	70.000	70.000	69.090	69.210	66.905	16,227,600
2025-06-17	70.380	70.460	69.580	69.620	67.301	15,437,000
2025-06-16	71.200	71.620	70.240	70.520	68.171	15,045,900
2025-06-13	71.770	71.880	70.730	71.020	68.654	17,467,200
2025-06-12	72.250	72.400	71.600	72.240	69.341	12,806,900
2025-06-11	72.270	72.360	71.760	72.070	69.178	12,718,500
2025-06-10	71.900	72.690	71.760	72.350	69.446	12,265,000
2025-06-09	71.350	71.830	71.090	71.770	68.890	12,281,300
2025-06-06	71.080	71.480	70.940	71.350	68.486	9,524,000
2025-06-05	71.380	71.460	70.830	70.910	68.064	13,531,400
2025-06-04	71.260	71.850	70.680	71.370	68.506	13,565,900
2025-06-03	71.710	71.780	70.470	71.160	68.304	20,139,800
2025-06-02	72.030	72.040	71.360	72.000	69.110	10,202,700
2025-05-30	71.610	72.470	71.610	72.100	69.206	28,019,500
2025-05-29	71.000	71.660	70.460	71.490	68.621	10,291,100
2025-05-28	71.700	71.900	71.050	71.150	68.295	8,710,900
2025-05-27	71.740	72.220	71.560	71.780	68.899	10,666,100
2025-05-23	71.540	71.980	70.690	71.770	68.890	12,822,100
2025-05-22	71.840	71.990	70.960	71.140	68.285	11,101,800
2025-05-21	71.690	72.080	71.580	71.850	68.966	12,094,400
2025-05-20	71.800	72.130	71.430	71.690	68.813	12,137,800
2025-05-19	72.030	72.170	71.640	71.930	69.043	13,282,800
2025-05-16	71.860	72.260	71.430	72.000	69.110	18,441,200
2025-05-15	69.700	71.730	69.600	71.610	68.736	19,817,100
2025-05-14	68.880	69.340	68.580	69.160	66.384	16,286,800
2025-05-13	69.590	69.690	68.870	68.960	66.192	14,389,100

← NewerPage 6 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.