Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	69.000	69.610	68.760	69.500	66.222	24,393,100
2025-02-12	66.870	68.820	66.870	68.710	65.469	26,033,800
2025-02-11	67.500	67.670	66.410	67.600	64.412	30,589,100
2025-02-10	64.100	64.650	63.660	64.550	61.506	16,154,300
2025-02-07	63.430	63.920	63.270	63.840	60.829	13,184,700
2025-02-06	63.620	63.740	62.910	63.360	60.372	13,423,400
2025-02-05	62.720	63.290	62.590	63.120	60.143	10,686,800
2025-02-04	63.610	63.630	62.350	62.670	59.714	15,678,000
2025-02-03	63.180	63.630	62.430	63.350	60.362	12,067,900
2025-01-31	63.700	63.930	63.390	63.480	60.486	12,096,800
2025-01-30	63.850	64.290	63.230	64.050	61.029	13,201,000
2025-01-29	62.560	63.360	62.550	62.830	59.867	11,325,600
2025-01-28	63.510	64.040	62.280	62.360	59.419	14,956,000
2025-01-27	62.870	64.180	62.470	63.870	60.858	20,742,900
2025-01-24	61.720	62.010	61.440	61.920	59.000	19,244,600
2025-01-23	61.800	61.980	61.370	61.530	58.628	16,528,400
2025-01-22	62.120	62.290	61.660	61.780	58.866	18,191,900
2025-01-21	62.900	63.230	62.300	62.420	59.476	19,817,100
2025-01-17	62.310	62.770	62.170	62.710	59.752	17,948,900
2025-01-16	61.420	62.300	61.320	62.250	59.314	12,585,500
2025-01-15	62.330	62.620	61.680	61.770	58.857	16,187,200
2025-01-14	61.660	62.070	61.300	62.040	59.114	16,658,300
2025-01-13	61.130	61.850	60.710	61.650	58.742	18,016,200
2025-01-10	61.580	61.650	60.730	61.070	58.190	22,425,000
2025-01-08	60.990	61.770	60.930	61.710	58.799	14,412,400
2025-01-07	61.110	61.720	60.620	60.840	57.971	17,799,600
2025-01-06	61.500	61.570	60.660	60.810	57.942	17,924,200
2025-01-03	61.900	62.080	61.620	61.750	58.838	10,403,200
2025-01-02	62.350	62.750	61.620	61.840	58.923	12,991,000
2024-12-31	62.020	62.430	61.800	62.260	59.324	9,256,700
2024-12-30	62.340	62.340	61.680	62.030	59.104	8,972,200
2024-12-27	62.450	62.950	62.210	62.450	59.505	8,542,800
2024-12-26	62.620	62.740	62.400	62.570	59.619	7,943,800
2024-12-24	62.200	62.840	62.010	62.840	59.876	5,019,100
2024-12-23	62.500	62.760	61.530	62.380	59.438	13,010,800
2024-12-20	62.470	63.060	62.280	62.550	59.600	42,458,100
2024-12-19	62.700	63.170	62.400	62.450	59.505	21,300,600
2024-12-18	62.810	63.640	62.790	62.850	59.886	20,946,100
2024-12-17	62.450	63.550	62.320	63.400	60.410	21,902,400
2024-12-16	63.230	63.860	62.350	62.550	59.600	24,559,700
2024-12-13	63.570	63.840	63.110	63.120	60.143	13,429,000
2024-12-12	63.550	63.920	63.220	63.840	60.829	17,542,100
2024-12-11	63.000	63.630	62.400	62.640	59.686	32,819,000
2024-12-10	62.700	63.040	61.790	62.910	59.943	14,949,400
2024-12-09	62.690	62.930	61.900	62.600	59.647	22,348,300
2024-12-06	62.830	63.360	62.510	62.530	59.581	15,581,100
2024-12-05	62.470	63.120	62.100	62.920	59.952	21,040,400
2024-12-04	63.280	63.350	61.900	62.210	59.276	28,137,700
2024-12-03	63.720	64.080	63.030	63.520	60.524	24,874,500
2024-12-02	64.050	64.190	63.350	63.650	60.648	16,500,100
2024-11-29	64.020	64.250	63.770	64.080	61.058	10,648,400
2024-11-27	64.960	65.100	64.250	64.430	60.929	13,263,400
2024-11-26	64.310	64.640	64.060	64.550	61.043	14,473,300
2024-11-25	64.320	64.710	63.840	64.380	60.882	36,805,300
2024-11-22	64.240	64.480	63.650	63.920	60.447	19,562,200
2024-11-21	63.150	63.810	62.950	63.760	60.295	17,292,300
2024-11-20	62.700	63.010	62.020	62.990	59.567	18,904,900
2024-11-19	61.900	62.620	61.630	62.590	59.189	16,254,800
2024-11-18	61.850	62.140	61.560	61.860	58.499	16,062,100
2024-11-15	62.490	62.630	61.390	61.740	58.385	26,284,300

← NewerPage 8 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.