Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	42.000	42.250	41.860	41.920	29.546	11,378,900
2015-08-05	41.920	42.220	41.820	42.120	29.687	15,329,200
2015-08-04	41.510	41.870	41.340	41.850	29.497	17,559,900
2015-08-03	40.850	41.550	40.840	41.540	29.279	14,672,600
2015-07-31	40.880	41.220	40.770	41.080	28.954	15,309,500
2015-07-30	40.550	40.750	40.390	40.560	28.588	9,095,500
2015-07-29	40.530	40.710	40.490	40.590	28.609	8,479,900
2015-07-28	40.650	40.730	40.440	40.550	28.581	11,021,800
2015-07-27	40.280	40.580	40.160	40.540	28.574	10,945,700
2015-07-24	40.760	40.830	40.410	40.440	28.503	10,912,500
2015-07-23	40.990	41.020	40.480	40.840	28.785	13,522,200
2015-07-22	40.810	41.590	40.590	40.900	28.827	15,528,600
2015-07-21	41.380	41.520	41.100	41.190	29.032	13,653,800
2015-07-20	41.350	41.540	41.220	41.380	29.166	10,024,200
2015-07-17	41.310	41.320	41.050	41.250	29.074	9,608,300
2015-07-16	41.420	41.600	41.350	41.480	29.236	10,483,700
2015-07-15	41.150	41.360	41.100	41.130	28.990	11,252,100
2015-07-14	40.900	41.260	40.840	41.170	29.018	19,531,000
2015-07-13	40.560	40.770	40.490	40.660	28.658	9,854,200
2015-07-10	40.270	40.520	40.160	40.390	28.468	13,360,400
2015-07-09	40.460	40.580	39.900	39.920	28.137	13,392,000
2015-07-08	39.990	40.230	39.840	39.860	28.094	11,383,700
2015-07-07	39.490	40.380	39.400	40.250	28.369	20,335,000
2015-07-06	39.320	39.600	39.220	39.420	27.784	10,252,600
2015-07-02	39.630	39.810	39.350	39.490	27.834	8,975,900
2015-07-01	39.380	39.600	39.280	39.500	27.841	11,177,400
2015-06-30	39.610	39.610	39.120	39.230	27.650	14,621,300
2015-06-29	39.800	39.980	39.400	39.400	27.770	15,500,800
2015-06-26	40.100	40.350	40.000	40.000	28.193	16,215,600
2015-06-25	40.280	40.340	40.020	40.020	28.207	10,607,600
2015-06-24	40.370	40.450	40.190	40.190	28.327	10,385,100
2015-06-23	40.430	40.520	40.310	40.380	28.461	11,094,900
2015-06-22	40.510	40.810	40.460	40.480	28.531	8,775,900
2015-06-19	40.590	40.650	40.400	40.400	28.475	23,550,600
2015-06-18	40.160	40.740	40.160	40.650	28.651	16,314,600
2015-06-17	40.080	40.320	40.010	40.270	28.383	13,898,400
2015-06-16	39.630	40.160	39.600	40.080	28.249	12,517,400
2015-06-15	39.830	39.860	39.570	39.590	27.904	11,364,800
2015-06-12	40.040	40.120	39.840	39.960	28.165	15,568,600
2015-06-11	40.110	40.250	40.030	40.100	28.264	11,944,900
2015-06-10	40.320	40.540	40.280	40.330	28.193	11,979,900
2015-06-09	40.170	40.420	40.110	40.200	28.102	10,772,700
2015-06-08	40.100	40.260	40.020	40.160	28.074	14,339,300
2015-06-05	40.480	40.520	40.080	40.100	28.032	15,975,600
2015-06-04	40.710	40.980	40.530	40.590	28.375	10,145,800
2015-06-03	41.100	41.210	40.780	40.870	28.571	8,153,800
2015-06-02	40.840	41.160	40.680	40.990	28.654	11,878,600
2015-06-01	41.360	41.410	40.880	40.940	28.620	12,684,100
2015-05-29	41.180	41.180	40.770	40.960	28.634	19,628,600
2015-05-28	41.200	41.300	40.880	41.140	28.759	9,395,200
2015-05-27	40.940	41.200	40.830	41.120	28.745	9,863,100
2015-05-26	41.120	41.180	40.740	40.990	28.654	15,194,300
2015-05-22	41.120	41.240	41.040	41.210	28.808	11,909,500
2015-05-21	41.260	41.320	41.070	41.230	28.822	9,270,900
2015-05-20	41.370	41.590	41.310	41.350	28.906	10,965,200
2015-05-19	41.230	41.390	41.130	41.310	28.878	9,072,000
2015-05-18	41.490	41.490	41.250	41.320	28.885	11,511,700
2015-05-15	41.450	41.690	41.430	41.520	29.025	8,479,000
2015-05-14	41.300	41.600	41.260	41.500	29.011	9,961,000
2015-05-13	40.750	41.360	40.720	41.050	28.696	13,183,700

← NewerPage 48 of 79 · 4,733 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.