Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	62.490	62.630	61.390	61.740	58.385	26,284,300
2024-11-14	63.110	63.110	62.430	62.550	59.151	15,910,800
2024-11-13	63.050	63.260	62.490	63.000	59.577	13,177,600
2024-11-12	63.680	63.750	63.120	63.200	59.766	15,021,000
2024-11-11	63.990	64.120	63.250	63.360	59.917	13,980,900
2024-11-08	63.910	64.240	63.740	63.920	60.447	14,719,300
2024-11-07	64.290	64.390	63.600	63.660	60.201	14,856,100
2024-11-06	64.420	64.860	63.180	63.700	60.239	22,899,300
2024-11-05	64.640	65.470	64.640	65.370	61.818	8,780,200
2024-11-04	65.080	65.420	64.650	65.110	61.572	10,984,500
2024-11-01	65.470	65.660	64.890	65.010	61.478	12,163,100
2024-10-31	65.810	65.990	65.260	65.310	61.761	13,383,700
2024-10-30	65.510	66.540	65.320	65.920	62.338	14,177,800
2024-10-29	66.290	66.340	65.520	65.560	61.998	16,525,900
2024-10-28	66.960	67.400	66.600	66.670	63.047	10,761,400
2024-10-25	67.070	67.700	66.790	66.920	63.284	11,138,100
2024-10-24	67.650	68.040	66.950	67.300	63.643	17,568,800
2024-10-23	66.990	68.700	66.580	68.010	64.315	24,655,200
2024-10-22	69.000	69.750	68.680	69.450	65.676	18,603,300
2024-10-21	70.000	70.330	69.310	69.450	65.676	11,981,200
2024-10-18	69.870	70.550	69.610	70.440	66.612	15,087,500
2024-10-17	70.630	70.690	69.580	69.900	66.102	14,674,600
2024-10-16	70.090	70.700	69.970	70.570	66.735	7,937,300
2024-10-15	70.460	71.210	70.160	70.340	66.518	10,358,700
2024-10-14	69.570	70.470	69.470	70.340	66.518	7,659,300
2024-10-11	69.460	69.590	69.000	69.570	65.790	8,786,300
2024-10-10	69.830	69.910	68.990	69.250	65.487	8,635,200
2024-10-09	69.190	69.740	69.070	69.570	65.790	9,037,700
2024-10-08	69.040	69.440	68.860	69.180	65.421	13,549,700
2024-10-07	70.050	70.100	68.870	69.010	65.260	14,512,000
2024-10-04	69.960	70.280	69.720	70.170	66.357	12,684,800
2024-10-03	70.860	70.990	70.200	70.520	66.688	9,374,800
2024-10-02	71.390	71.430	70.410	71.010	67.152	11,155,500
2024-10-01	72.100	72.750	71.630	71.710	67.813	13,294,500
2024-09-30	72.000	72.200	71.690	71.860	67.955	18,015,300
2024-09-27	71.540	72.200	71.460	71.790	67.889	11,175,700
2024-09-26	70.860	71.610	70.840	71.400	67.520	10,815,200
2024-09-25	71.710	71.920	71.310	71.450	67.568	12,329,100
2024-09-24	71.220	71.820	70.600	71.330	67.454	13,330,600
2024-09-23	71.550	72.200	71.180	71.730	67.832	11,613,000
2024-09-20	70.410	71.800	70.380	71.640	67.747	48,578,500
2024-09-19	71.560	71.940	70.600	70.620	66.783	13,635,600
2024-09-18	71.890	72.380	71.270	71.750	67.851	10,719,700
2024-09-17	71.900	72.350	71.720	71.800	67.899	12,974,400
2024-09-16	71.770	72.240	71.620	72.100	68.182	10,786,500
2024-09-13	70.840	71.470	70.480	71.410	67.530	11,073,800
2024-09-12	71.000	71.380	70.660	71.230	66.901	12,337,800
2024-09-11	71.360	71.370	70.570	71.080	66.760	11,418,200
2024-09-10	71.970	72.420	71.520	71.550	67.201	10,277,600
2024-09-09	71.230	72.310	70.980	71.850	67.483	12,939,300
2024-09-06	70.990	71.670	70.890	71.140	66.816	17,485,700
2024-09-05	72.620	72.680	70.980	71.170	66.845	23,866,100
2024-09-04	73.300	73.530	71.910	72.560	68.150	18,140,800
2024-09-03	72.440	73.290	72.250	73.010	68.573	14,755,800
2024-08-30	72.200	72.570	71.780	72.470	68.066	18,624,200
2024-08-29	71.900	72.220	71.230	72.050	67.671	17,201,700
2024-08-28	71.610	71.810	71.300	71.750	67.389	13,272,600
2024-08-27	71.320	71.530	71.050	71.500	67.155	16,988,400
2024-08-26	69.830	70.920	69.730	70.840	66.535	12,912,200
2024-08-23	69.400	69.850	68.940	69.790	65.548	11,834,700

← NewerPage 9 of 79 · 4,729 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.