Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	70.150	70.330	68.700	69.530	66.740	21,539,000
2025-05-09	70.990	71.150	70.460	70.520	67.690	11,228,900
2025-05-08	72.200	72.470	71.130	71.170	68.314	14,371,100
2025-05-07	71.720	72.690	71.670	72.400	69.494	15,018,200
2025-05-06	71.680	71.900	71.160	71.720	68.842	12,705,500
2025-05-05	71.670	71.800	71.010	71.700	68.822	11,932,700
2025-05-02	71.500	71.820	71.100	71.650	68.774	12,629,600
2025-05-01	72.000	72.040	71.230	71.290	68.429	18,034,200
2025-04-30	73.350	73.480	71.690	72.550	69.638	21,074,700
2025-04-29	71.190	72.710	70.280	72.350	69.446	16,244,100
2025-04-28	72.080	72.260	71.310	71.790	68.909	15,997,500
2025-04-25	72.650	72.920	71.130	71.910	69.024	16,316,000
2025-04-24	73.020	73.430	72.300	72.520	69.610	16,893,900
2025-04-23	73.290	73.950	72.380	73.300	70.358	16,353,900
2025-04-22	73.000	74.380	72.920	73.900	70.934	15,613,500
2025-04-21	73.380	73.470	71.820	72.770	69.850	16,037,200
2025-04-17	71.900	73.430	71.720	73.000	70.070	20,754,500
2025-04-16	72.360	72.670	71.390	71.680	68.803	15,276,200
2025-04-15	72.620	72.630	71.720	71.860	68.976	14,965,500
2025-04-14	71.300	72.660	70.930	72.450	69.542	13,930,200
2025-04-11	70.910	71.850	70.540	71.430	68.563	19,988,200
2025-04-10	70.190	71.210	68.980	70.760	67.920	22,450,200
2025-04-09	67.920	70.470	67.280	69.950	67.143	27,918,700
2025-04-08	68.960	69.980	67.760	68.420	65.674	22,774,400
2025-04-07	66.230	69.380	66.050	68.370	65.626	34,258,400
2025-04-04	72.420	73.010	69.790	69.930	67.123	26,517,300
2025-04-03	72.480	73.950	72.320	73.180	70.243	24,959,600
2025-04-02	71.960	72.360	71.050	71.330	68.467	14,606,500
2025-04-01	71.680	71.910	71.190	71.870	68.986	15,309,100
2025-03-31	70.730	71.940	70.490	71.620	68.746	24,016,900
2025-03-28	70.810	71.320	69.530	70.370	67.546	17,412,900
2025-03-27	70.180	70.990	70.070	70.740	67.901	11,663,400
2025-03-26	68.920	70.350	68.900	70.020	67.210	14,478,200
2025-03-25	68.950	69.080	68.600	68.810	66.048	12,513,900
2025-03-24	68.800	69.080	68.330	68.950	66.183	12,575,400
2025-03-21	69.710	69.970	68.180	68.670	65.914	47,479,500
2025-03-20	69.310	69.810	69.090	69.710	66.912	16,295,300
2025-03-19	68.550	69.380	68.540	69.280	66.500	14,780,000
2025-03-18	70.110	70.190	69.300	69.380	66.596	12,657,600
2025-03-17	69.240	70.170	69.080	70.120	67.306	15,634,800
2025-03-14	68.510	69.260	68.380	69.160	66.384	14,205,100
2025-03-13	70.250	70.250	69.280	69.620	66.336	15,746,600
2025-03-12	70.370	70.730	69.740	69.940	66.641	18,923,300
2025-03-11	71.880	72.040	70.610	71.040	67.689	28,076,400
2025-03-10	71.960	73.220	71.320	71.450	68.080	25,251,200
2025-03-07	69.650	71.820	69.650	71.430	68.061	28,393,300
2025-03-06	70.410	70.530	69.450	70.460	67.137	21,694,000
2025-03-05	69.900	70.740	69.840	70.080	66.775	23,933,600
2025-03-04	72.070	72.650	69.880	70.190	66.880	25,411,900
2025-03-03	70.240	72.360	69.730	72.320	68.909	21,717,600
2025-02-28	71.450	71.570	70.560	71.210	67.851	22,167,400
2025-02-27	70.720	71.540	70.420	70.870	67.527	16,789,500
2025-02-26	71.270	71.280	70.530	70.800	67.461	14,531,200
2025-02-25	70.860	71.770	70.730	71.490	68.118	21,555,600
2025-02-24	70.840	71.730	70.330	70.590	67.261	21,418,400
2025-02-21	70.320	71.600	70.130	71.350	67.985	21,662,300
2025-02-20	69.710	70.070	69.420	70.040	66.737	13,398,000
2025-02-19	69.210	70.130	69.170	70.070	66.765	16,032,300
2025-02-18	68.550	69.370	68.420	69.050	65.793	15,569,100
2025-02-14	69.360	70.030	68.760	68.870	65.622	20,779,100

← NewerPage 7 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.