Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	42.020	42.230	41.760	41.990	29.112	10,792,100
2015-02-12	42.400	42.660	42.070	42.170	29.237	13,818,200
2015-02-11	42.100	42.490	41.700	42.370	29.375	20,496,300
2015-02-10	42.910	43.030	42.200	42.400	29.396	32,184,200
2015-02-09	41.380	41.450	41.040	41.230	28.585	13,371,100
2015-02-06	41.630	41.760	41.320	41.450	28.738	12,366,400
2015-02-05	41.800	41.820	41.510	41.790	28.973	11,078,500
2015-02-04	41.770	42.090	41.620	41.680	28.897	16,400,000
2015-02-03	41.750	41.850	41.370	41.630	28.862	13,193,100
2015-02-02	41.210	41.630	40.900	41.590	28.835	15,197,500
2015-01-30	41.830	41.930	41.110	41.170	28.543	19,193,700
2015-01-29	41.770	42.150	41.470	42.100	29.188	13,657,900
2015-01-28	42.590	42.800	41.900	41.920	29.063	14,278,500
2015-01-27	42.540	42.640	42.150	42.390	29.389	15,274,000
2015-01-26	43.180	43.230	42.830	43.000	29.812	11,151,900
2015-01-23	43.600	43.750	43.180	43.310	30.027	12,357,700
2015-01-22	43.370	43.830	43.070	43.780	30.353	14,709,100
2015-01-21	42.890	43.430	42.760	43.360	30.062	10,720,600
2015-01-20	42.700	43.330	42.610	43.160	29.923	17,047,300
2015-01-16	42.360	42.590	42.240	42.530	29.486	15,114,900
2015-01-15	42.830	42.860	42.170	42.380	29.382	11,193,100
2015-01-14	42.080	42.600	42.070	42.560	29.507	13,447,600
2015-01-13	42.830	43.240	42.450	42.630	29.556	12,529,500
2015-01-12	43.070	43.200	42.460	42.640	29.563	11,415,800
2015-01-09	43.470	43.560	42.950	43.030	29.833	12,733,500
2015-01-08	43.180	43.570	43.100	43.510	30.166	21,743,600
2015-01-07	42.800	43.110	42.580	42.990	29.805	13,412,300
2015-01-06	42.410	42.940	42.240	42.460	29.438	16,897,500
2015-01-05	42.690	42.970	42.080	42.140	29.216	26,292,600
2015-01-02	42.260	42.400	41.800	42.140	29.216	9,921,100
2014-12-31	42.920	42.940	42.220	42.220	29.271	9,369,500
2014-12-30	42.740	42.990	42.650	42.760	29.646	9,222,000
2014-12-29	42.800	43.060	42.490	42.860	29.715	8,694,500
2014-12-26	42.970	43.300	42.930	42.960	29.784	6,466,900
2014-12-24	43.100	43.230	42.920	42.940	29.771	6,405,900
2014-12-23	42.540	43.140	42.470	42.970	29.791	13,411,300
2014-12-22	42.140	42.440	42.090	42.350	29.362	11,190,900
2014-12-19	42.440	42.790	41.890	41.950	29.084	24,009,500
2014-12-18	41.860	42.390	41.750	42.390	29.389	18,030,700
2014-12-17	40.440	41.760	40.380	41.550	28.807	20,223,900
2014-12-16	40.200	41.310	39.800	40.390	28.003	23,475,400
2014-12-15	41.130	41.180	40.560	40.570	28.127	23,378,500
2014-12-12	41.390	41.610	40.870	40.910	28.363	18,432,400
2014-12-11	41.620	42.010	41.500	41.530	28.793	16,201,500
2014-12-10	42.040	42.240	41.560	41.600	28.842	18,324,100
2014-12-09	42.150	42.530	41.670	42.040	29.147	25,714,600
2014-12-08	43.510	43.630	43.090	43.140	29.909	12,802,300
2014-12-05	43.500	43.610	43.200	43.530	30.180	12,536,900
2014-12-04	43.620	43.840	43.370	43.500	30.159	13,779,700
2014-12-03	44.420	44.440	43.760	43.800	30.367	15,246,500
2014-12-02	44.370	44.670	44.230	44.540	30.880	9,878,100
2014-12-01	44.180	44.770	44.130	44.550	30.887	10,065,700
2014-11-28	44.150	45.000	44.150	44.830	31.081	10,502,000
2014-11-26	43.990	44.370	43.970	44.290	30.707	9,199,200
2014-11-25	44.270	44.590	44.120	44.430	30.592	10,741,700
2014-11-24	44.510	44.780	44.200	44.270	30.482	12,890,800
2014-11-21	44.580	44.740	44.280	44.500	30.640	14,382,700
2014-11-20	43.960	44.420	43.850	44.250	30.468	13,465,400
2014-11-19	43.670	44.430	43.560	44.220	30.448	25,402,300
2014-11-18	42.950	43.860	42.750	43.530	29.972	26,143,000

← NewerPage 50 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.