Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	41.630	41.840	41.500	41.780	30.644	12,216,300
2016-10-11	41.660	41.700	41.400	41.540	30.468	12,249,100
2016-10-10	41.920	41.990	41.600	41.730	30.607	8,983,600
2016-10-07	41.830	41.940	41.570	41.730	30.607	8,122,800
2016-10-06	41.680	41.940	41.580	41.710	30.592	9,722,900
2016-10-05	41.930	42.070	41.670	41.810	30.666	9,607,300
2016-10-04	42.340	42.340	41.780	41.840	30.688	13,682,700
2016-10-03	42.310	42.310	41.890	42.030	30.827	11,152,800
2016-09-30	42.210	42.500	42.060	42.320	31.040	14,375,700
2016-09-29	42.020	42.390	41.850	42.030	30.827	12,671,700
2016-09-28	42.630	42.760	42.030	42.150	30.915	15,523,800
2016-09-27	42.190	42.630	42.000	42.590	31.238	11,920,400
2016-09-26	42.710	42.720	42.010	42.050	30.842	15,036,000
2016-09-23	42.810	42.940	42.650	42.740	31.348	8,852,700
2016-09-22	42.710	43.010	42.690	42.960	31.509	9,288,300
2016-09-21	42.280	42.610	42.100	42.530	31.194	13,654,700
2016-09-20	42.310	42.530	42.240	42.340	31.054	8,407,200
2016-09-19	42.160	42.370	42.080	42.100	30.878	7,659,900
2016-09-16	42.170	42.260	41.970	42.140	30.908	16,354,000
2016-09-15	42.010	42.390	41.880	42.360	31.069	10,158,500
2016-09-14	42.270	42.410	41.990	42.110	30.886	9,823,900
2016-09-13	42.770	42.770	42.210	42.280	31.010	12,962,700
2016-09-12	42.360	43.230	42.340	43.190	31.421	15,932,300
2016-09-09	43.430	43.430	42.270	42.270	30.752	23,624,200
2016-09-08	43.670	43.730	43.450	43.630	31.741	10,020,400
2016-09-07	43.720	43.800	43.530	43.640	31.749	8,656,600
2016-09-06	43.740	43.800	43.400	43.790	31.858	8,600,400
2016-09-02	43.520	43.830	43.470	43.660	31.763	9,026,000
2016-09-01	43.210	43.410	43.200	43.350	31.538	8,457,800
2016-08-31	43.430	43.460	43.080	43.430	31.596	10,217,900
2016-08-30	43.460	43.530	43.120	43.240	31.458	9,720,100
2016-08-29	43.340	43.610	43.330	43.540	31.676	9,544,600
2016-08-26	43.720	43.920	43.310	43.320	31.516	11,824,900
2016-08-25	43.850	43.940	43.630	43.670	31.770	9,815,700
2016-08-24	43.820	43.940	43.660	43.850	31.901	11,508,900
2016-08-23	43.850	43.980	43.740	43.850	31.901	8,421,100
2016-08-22	43.940	43.950	43.730	43.740	31.821	8,687,500
2016-08-19	44.050	44.060	43.740	43.920	31.952	9,385,900
2016-08-18	44.010	44.260	44.000	44.100	32.083	9,144,300
2016-08-17	44.010	44.070	43.780	44.060	32.054	11,208,500
2016-08-16	44.250	44.250	43.830	43.830	31.887	9,706,100
2016-08-15	44.100	44.330	44.010	44.240	32.185	10,390,600
2016-08-12	43.910	44.190	43.790	44.030	32.032	10,928,900
2016-08-11	43.720	43.870	43.620	43.750	31.829	11,303,300
2016-08-10	43.640	43.690	43.500	43.610	31.727	8,412,100
2016-08-09	43.500	43.640	43.380	43.470	31.625	7,281,300
2016-08-08	43.430	43.520	43.220	43.440	31.603	8,680,300
2016-08-05	43.650	43.750	43.410	43.480	31.632	10,398,200
2016-08-04	43.560	43.800	43.400	43.510	31.654	11,244,100
2016-08-03	43.660	43.700	43.370	43.640	31.749	12,119,100
2016-08-02	43.350	43.580	43.310	43.530	31.668	12,825,200
2016-08-01	43.690	43.830	43.430	43.450	31.610	12,349,700
2016-07-29	43.720	43.750	43.480	43.630	31.741	16,530,500
2016-07-28	43.270	43.690	43.220	43.650	31.756	13,077,800
2016-07-27	43.900	44.060	43.100	43.400	31.574	37,461,100
2016-07-26	45.530	45.650	44.830	44.880	32.651	15,819,900
2016-07-25	45.810	45.830	45.470	45.570	33.153	9,134,300
2016-07-22	45.500	45.840	45.460	45.830	33.342	8,836,100
2016-07-21	45.340	45.510	45.260	45.450	33.065	8,045,100
2016-07-20	45.750	45.770	45.390	45.510	33.109	8,478,200

← NewerPage 43 of 79 · 4,732 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.