Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	40.770	40.960	40.520	40.690	28.445	12,384,500
2015-05-11	40.980	41.390	40.880	40.940	28.620	10,113,500
2015-05-08	41.000	41.170	40.850	40.980	28.647	11,144,400
2015-05-07	40.530	40.910	40.510	40.700	28.452	13,834,700
2015-05-06	41.040	41.090	40.390	40.660	28.424	11,906,900
2015-05-05	41.140	41.140	40.680	40.750	28.487	11,721,300
2015-05-04	40.880	41.100	40.770	40.960	28.634	10,204,800
2015-05-01	40.580	40.930	40.500	40.910	28.599	10,848,300
2015-04-30	40.400	40.580	40.280	40.560	28.354	12,700,800
2015-04-29	40.660	40.750	40.400	40.490	28.305	11,371,400
2015-04-28	40.950	40.970	40.600	40.770	28.501	12,174,800
2015-04-27	41.000	41.150	40.780	40.830	28.543	10,044,600
2015-04-24	41.040	41.120	40.810	40.890	28.585	11,623,300
2015-04-23	41.230	41.410	40.920	40.950	28.627	17,408,800
2015-04-22	41.560	41.570	41.070	41.310	28.878	26,887,200
2015-04-21	40.670	40.990	40.540	40.780	28.508	19,673,100
2015-04-20	40.420	40.900	40.410	40.660	28.424	13,023,700
2015-04-17	40.470	40.660	40.100	40.300	28.172	15,330,300
2015-04-16	40.410	40.860	40.300	40.600	28.382	13,121,000
2015-04-15	40.590	40.810	40.320	40.400	28.242	11,189,100
2015-04-14	40.590	40.650	40.320	40.510	28.319	11,209,700
2015-04-13	40.970	40.970	40.700	40.700	28.452	9,616,300
2015-04-10	41.090	41.160	40.850	40.880	28.578	8,720,000
2015-04-09	40.800	41.080	40.630	41.050	28.696	12,710,900
2015-04-08	40.980	41.090	40.740	40.890	28.585	8,954,700
2015-04-07	41.050	41.370	40.970	41.010	28.668	9,773,400
2015-04-06	40.770	41.610	40.590	41.170	28.780	19,843,400
2015-04-02	40.730	40.870	40.480	40.680	28.438	14,343,100
2015-04-01	40.790	40.810	40.230	40.680	28.438	14,300,700
2015-03-31	40.510	40.900	40.350	40.550	28.347	16,604,800
2015-03-30	40.110	40.610	39.940	40.510	28.319	12,561,400
2015-03-27	40.480	40.480	39.970	40.080	28.018	14,384,400
2015-03-26	40.340	40.560	40.230	40.350	28.207	17,359,600
2015-03-25	40.590	40.700	40.240	40.450	28.277	22,811,300
2015-03-24	40.910	40.990	40.470	40.470	28.291	13,485,700
2015-03-23	40.640	40.940	40.500	40.620	28.396	17,060,500
2015-03-20	40.070	40.660	40.010	40.650	28.417	31,608,500
2015-03-19	40.480	40.520	39.960	40.020	27.976	16,057,600
2015-03-18	40.480	40.790	39.800	40.600	28.382	26,247,500
2015-03-17	40.670	40.730	40.320	40.510	28.319	21,661,800
2015-03-16	40.000	40.350	39.990	40.290	28.165	15,238,800
2015-03-13	40.440	40.570	39.610	39.910	27.899	17,438,400
2015-03-12	40.100	40.570	40.020	40.570	28.361	17,728,700
2015-03-11	40.730	40.730	40.080	40.100	27.802	18,549,700
2015-03-10	41.100	41.150	40.680	40.690	28.211	14,599,100
2015-03-09	41.530	41.550	41.320	41.390	28.696	10,123,300
2015-03-06	42.120	42.200	41.330	41.520	28.786	18,180,500
2015-03-05	42.560	42.610	42.250	42.400	29.396	9,223,000
2015-03-04	42.920	42.980	42.470	42.500	29.466	16,263,000
2015-03-03	43.110	43.160	42.840	42.950	29.778	10,036,300
2015-03-02	43.300	43.300	43.080	43.200	29.951	13,514,600
2015-02-27	42.520	43.660	42.470	43.300	30.020	28,312,800
2015-02-26	42.040	42.550	41.970	42.460	29.438	14,346,500
2015-02-25	42.170	42.240	41.740	42.050	29.154	10,323,300
2015-02-24	41.850	42.330	41.770	42.130	29.209	12,782,700
2015-02-23	41.710	42.170	41.690	41.850	29.015	11,830,300
2015-02-20	42.040	42.110	41.640	41.970	29.098	15,982,400
2015-02-19	41.680	42.240	41.530	42.110	29.195	16,578,300
2015-02-18	41.750	41.800	41.470	41.730	28.932	9,789,800
2015-02-17	41.810	41.880	41.640	41.810	28.987	12,804,200

← NewerPage 49 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.