Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	42.660	42.900	42.340	42.790	30.421	9,427,400
2015-10-28	42.750	42.840	42.210	42.730	30.378	13,667,300
2015-10-27	42.500	42.770	42.480	42.610	30.293	30,166,600
2015-10-26	42.760	42.890	42.460	42.590	30.279	14,788,600
2015-10-23	43.310	43.310	42.750	42.790	30.421	18,796,100
2015-10-22	42.440	43.850	42.410	43.240	30.741	35,920,200
2015-10-21	41.940	42.520	41.710	42.190	29.994	19,254,900
2015-10-20	42.000	42.400	42.000	42.290	30.065	16,199,300
2015-10-19	41.900	42.060	41.800	41.990	29.852	15,553,800
2015-10-16	42.160	42.210	41.880	42.020	29.873	20,384,200
2015-10-15	41.870	42.030	41.600	41.920	29.802	11,801,600
2015-10-14	41.560	41.960	41.560	41.680	29.632	14,180,000
2015-10-13	41.800	41.910	41.540	41.650	29.610	12,903,600
2015-10-12	41.830	42.290	41.810	42.000	29.859	12,299,100
2015-10-09	41.820	42.120	41.780	42.020	29.873	13,931,200
2015-10-08	41.260	41.990	41.260	41.980	29.845	11,960,200
2015-10-07	41.140	41.610	41.100	41.520	29.518	14,329,700
2015-10-06	41.040	41.340	40.930	40.960	29.120	14,579,400
2015-10-05	40.450	41.050	40.430	41.010	29.155	15,664,000
2015-10-02	39.560	40.390	39.360	40.390	28.715	15,537,300
2015-10-01	40.220	40.470	39.600	39.800	28.295	19,606,600
2015-09-30	39.880	40.230	39.800	40.120	28.523	19,752,600
2015-09-29	39.520	39.710	39.330	39.660	28.196	14,166,900
2015-09-28	39.520	39.820	39.330	39.530	28.103	19,323,100
2015-09-25	39.430	40.080	39.330	39.620	28.167	22,511,300
2015-09-24	38.520	39.200	38.510	39.150	27.833	19,385,700
2015-09-23	38.790	38.880	38.550	38.760	27.556	8,910,800
2015-09-22	38.680	38.990	38.580	38.790	27.577	15,021,300
2015-09-21	39.050	39.310	38.940	39.190	27.862	12,935,800
2015-09-18	38.860	39.300	38.710	38.980	27.712	27,527,300
2015-09-17	39.150	39.610	39.040	39.380	27.997	21,232,500
2015-09-16	38.670	39.190	38.470	39.150	27.833	22,233,400
2015-09-15	38.070	38.630	37.920	38.500	27.371	13,019,800
2015-09-14	38.220	38.220	37.850	38.100	27.087	8,950,000
2015-09-11	38.010	38.190	37.840	38.130	27.108	11,802,300
2015-09-10	38.310	38.650	38.250	38.420	27.079	14,952,500
2015-09-09	39.120	39.210	38.200	38.300	26.995	13,764,600
2015-09-08	38.870	39.030	38.600	38.900	27.418	15,273,900
2015-09-04	38.680	38.790	38.380	38.520	27.150	15,450,500
2015-09-03	38.900	39.340	38.840	39.160	27.601	13,311,600
2015-09-02	39.030	39.070	38.560	38.900	27.418	14,054,800
2015-09-01	38.670	39.030	38.540	38.750	27.312	23,703,200
2015-08-31	39.150	39.450	39.060	39.320	27.714	12,673,300
2015-08-28	39.110	39.470	39.050	39.450	27.805	14,503,900
2015-08-27	39.060	39.380	38.600	39.270	27.679	18,871,600
2015-08-26	38.750	38.830	37.890	38.730	27.298	23,523,300
2015-08-25	39.130	39.280	37.930	37.990	26.776	31,363,700
2015-08-24	37.990	38.940	36.560	38.380	27.051	44,065,300
2015-08-21	40.160	40.470	39.510	39.530	27.862	28,036,200
2015-08-20	40.520	40.820	40.420	40.550	28.581	14,218,000
2015-08-19	41.140	41.240	40.780	40.780	28.743	15,796,500
2015-08-18	41.280	41.530	41.190	41.300	29.109	11,199,400
2015-08-17	41.030	41.450	40.970	41.350	29.145	8,272,800
2015-08-14	41.010	41.250	40.960	41.250	29.074	9,904,800
2015-08-13	41.280	41.380	41.010	41.100	28.968	10,270,900
2015-08-12	41.130	41.260	40.850	41.260	29.081	9,602,200
2015-08-11	41.400	41.570	41.170	41.480	29.236	11,254,900
2015-08-10	41.890	41.990	41.580	41.680	29.377	9,501,900
2015-08-07	41.810	41.970	41.530	41.770	29.441	10,886,700
2015-08-06	42.000	42.250	41.860	41.920	29.546	11,378,900

← NewerPage 47 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.