Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	42.750	42.990	42.730	42.920	29.552	10,664,000
2014-11-14	42.700	42.970	42.500	42.730	29.422	10,939,500
2014-11-13	42.650	43.080	42.630	42.790	29.463	12,007,700
2014-11-12	42.510	42.890	42.310	42.710	29.408	12,768,800
2014-11-11	42.380	42.710	42.360	42.510	29.270	8,563,700
2014-11-10	42.250	42.570	42.090	42.390	29.188	9,088,900
2014-11-07	42.450	42.460	42.140	42.320	29.139	11,803,800
2014-11-06	42.430	42.620	42.110	42.290	29.119	11,528,800
2014-11-05	42.300	42.540	41.990	42.310	29.132	20,676,800
2014-11-04	41.770	42.050	41.660	41.820	28.795	10,105,300
2014-11-03	41.790	42.280	41.590	41.810	28.788	13,230,600
2014-10-31	41.830	41.890	41.400	41.880	28.836	18,477,700
2014-10-30	41.000	41.590	40.830	41.400	28.506	18,295,600
2014-10-29	40.650	41.030	40.520	40.960	28.203	25,761,800
2014-10-28	40.760	40.860	40.510	40.560	27.928	18,658,700
2014-10-27	40.700	40.910	40.560	40.760	28.065	17,222,500
2014-10-24	40.980	41.270	40.920	41.030	28.251	13,396,000
2014-10-23	40.940	41.380	40.740	40.860	28.134	23,346,800
2014-10-22	40.190	41.110	40.100	40.620	27.969	27,728,200
2014-10-21	40.800	41.190	40.260	40.680	28.010	55,953,500
2014-10-20	42.750	43.470	42.710	43.290	29.807	17,647,800
2014-10-17	42.690	43.030	42.310	42.880	29.525	23,236,000
2014-10-16	42.650	42.940	42.380	42.560	29.305	22,519,200
2014-10-15	42.700	43.530	42.700	43.230	29.766	22,988,600
2014-10-14	44.040	44.120	43.470	43.640	30.048	21,027,400
2014-10-13	44.280	44.630	44.030	44.070	30.344	20,175,200
2014-10-10	43.880	44.870	43.850	44.470	30.620	25,920,800
2014-10-09	44.440	44.750	43.870	43.870	30.207	25,029,300
2014-10-08	43.580	44.560	43.510	44.550	30.675	26,115,600
2014-10-07	43.480	44.140	43.480	43.920	30.241	24,936,600
2014-10-06	43.030	43.680	42.970	43.600	30.021	20,328,100
2014-10-03	42.860	43.070	42.660	43.000	29.608	14,046,300
2014-10-02	42.600	42.780	42.420	42.660	29.373	16,643,200
2014-10-01	42.550	42.850	42.370	42.740	29.429	30,409,700
2014-09-30	42.100	42.810	42.080	42.660	29.373	22,613,700
2014-09-29	41.900	42.260	41.880	42.250	29.091	12,441,100
2014-09-26	42.000	42.250	41.710	42.200	29.057	9,939,600
2014-09-25	42.060	42.170	41.770	41.780	28.768	11,076,300
2014-09-24	41.850	42.340	41.850	42.270	29.105	13,540,900
2014-09-23	42.000	42.160	41.880	41.890	28.843	10,251,300
2014-09-22	41.850	42.250	41.730	42.220	29.070	11,518,100
2014-09-19	41.980	42.350	41.750	42.050	28.953	47,559,700
2014-09-18	41.750	41.880	41.550	41.790	28.774	12,586,400
2014-09-17	41.770	41.780	41.320	41.610	28.650	16,693,800
2014-09-16	41.290	41.800	41.180	41.640	28.671	15,232,800
2014-09-15	41.450	41.580	41.330	41.500	28.575	12,259,600
2014-09-12	41.900	41.920	41.360	41.460	28.547	12,966,800
2014-09-11	41.680	42.060	41.660	41.950	28.885	19,614,000
2014-09-10	41.900	42.190	41.830	42.170	28.826	17,558,000
2014-09-09	41.770	42.030	41.750	41.940	28.669	11,892,500
2014-09-08	41.670	41.940	41.630	41.780	28.559	9,097,700
2014-09-05	41.860	41.860	41.610	41.840	28.600	12,768,100
2014-09-04	41.800	42.170	41.730	41.870	28.621	16,785,300
2014-09-03	41.690	41.850	41.660	41.780	28.559	8,635,400
2014-09-02	41.520	41.840	41.310	41.640	28.464	9,798,100
2014-08-29	41.600	41.750	41.470	41.720	28.518	7,666,700
2014-08-28	41.510	41.700	41.440	41.630	28.457	9,746,400
2014-08-27	41.530	41.710	41.440	41.600	28.436	7,693,100
2014-08-26	41.410	41.700	41.410	41.600	28.436	8,416,500
2014-08-25	41.320	41.450	41.120	41.410	28.307	10,229,300

← NewerPage 51 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.