Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	42.180	42.460	41.810	42.090	30.153	14,167,000
2016-01-26	42.160	42.500	41.930	42.080	30.146	13,018,500
2016-01-25	42.240	42.500	41.930	42.160	30.203	12,505,200
2016-01-22	41.640	42.240	41.450	42.060	30.131	15,209,200
2016-01-21	41.450	41.510	41.090	41.390	29.651	15,568,900
2016-01-20	41.450	41.620	40.750	41.380	29.644	19,923,500
2016-01-19	41.770	42.120	41.650	41.920	30.031	15,462,200
2016-01-15	40.950	41.590	40.930	41.500	29.730	21,153,600
2016-01-14	41.990	42.170	41.640	41.880	30.002	16,028,000
2016-01-13	42.170	42.570	41.790	41.850	29.981	16,854,300
2016-01-12	42.300	42.450	41.870	42.120	30.174	21,814,800
2016-01-11	41.580	41.860	41.290	41.580	29.787	15,815,200
2016-01-08	41.650	42.120	41.410	41.510	29.737	14,645,900
2016-01-07	41.650	42.110	41.450	41.620	29.816	20,563,600
2016-01-06	42.200	42.510	42.040	42.320	30.317	16,245,100
2016-01-05	42.310	42.630	42.170	42.550	30.482	15,781,900
2016-01-04	42.340	42.500	41.970	42.400	30.375	16,084,100
2015-12-31	43.300	43.340	42.870	42.960	30.776	9,727,900
2015-12-30	43.750	43.770	43.450	43.570	31.213	5,112,500
2015-12-29	43.540	43.780	43.500	43.710	31.313	7,739,800
2015-12-28	43.440	43.520	43.310	43.490	31.156	6,326,100
2015-12-24	43.490	43.720	43.420	43.540	31.191	3,036,600
2015-12-23	43.390	43.730	43.350	43.670	31.285	9,092,300
2015-12-22	42.860	43.390	42.710	43.290	31.012	12,280,800
2015-12-21	42.820	42.940	42.460	42.780	30.647	10,444,400
2015-12-18	43.360	43.420	42.500	42.500	30.446	24,583,700
2015-12-17	43.810	43.890	43.420	43.490	31.156	14,697,000
2015-12-16	43.250	43.910	43.250	43.840	31.406	21,868,600
2015-12-15	42.840	43.240	42.760	43.070	30.855	17,916,400
2015-12-14	42.310	42.760	41.970	42.450	30.411	20,092,900
2015-12-11	42.630	42.830	42.140	42.270	30.282	17,313,400
2015-12-10	42.730	43.070	42.530	42.760	30.633	15,483,300
2015-12-09	42.780	43.270	42.500	42.660	30.561	12,945,500
2015-12-08	43.050	43.250	42.800	43.010	30.812	10,736,200
2015-12-07	43.310	43.440	43.000	43.200	30.948	12,030,700
2015-12-04	42.580	43.480	42.580	43.290	31.012	16,488,000
2015-12-03	42.730	42.890	42.320	42.460	30.418	15,004,400
2015-12-02	42.830	42.930	42.590	42.770	30.640	12,598,500
2015-12-01	42.730	43.100	42.730	42.890	30.726	11,153,000
2015-11-30	43.120	43.150	42.610	42.620	30.532	16,063,000
2015-11-27	43.040	43.240	42.800	43.150	30.912	7,236,700
2015-11-25	43.320	43.500	43.240	43.360	30.826	10,344,900
2015-11-24	42.700	43.600	42.660	43.360	30.826	15,767,200
2015-11-23	42.550	43.180	42.530	42.960	30.542	13,338,100
2015-11-20	43.310	43.580	42.400	42.430	30.165	19,780,800
2015-11-19	42.320	43.300	42.320	43.110	30.648	24,090,700
2015-11-18	41.770	42.350	41.680	42.280	30.058	12,966,300
2015-11-17	41.850	42.150	41.510	41.670	29.625	12,739,400
2015-11-16	41.430	42.000	41.390	41.960	29.831	11,244,900
2015-11-13	41.460	41.780	41.360	41.380	29.418	11,619,500
2015-11-12	42.010	42.050	41.570	41.580	29.561	10,725,000
2015-11-11	41.940	42.200	41.920	42.040	29.888	9,101,200
2015-11-10	41.440	41.810	41.430	41.770	29.696	8,283,100
2015-11-09	41.700	41.790	41.340	41.540	29.532	10,842,700
2015-11-06	41.970	42.220	41.610	41.960	29.831	11,926,700
2015-11-05	42.000	42.350	41.980	42.330	30.094	9,625,100
2015-11-04	42.270	42.390	41.890	41.970	29.838	10,488,500
2015-11-03	42.180	42.320	41.810	42.160	29.973	9,693,100
2015-11-02	42.320	42.360	41.900	42.240	30.030	16,252,200
2015-10-30	42.800	42.860	42.350	42.350	30.108	15,356,200

← NewerPage 46 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.