Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	41.290	41.520	41.050	41.120	28.108	11,244,600
2014-08-21	41.290	41.690	41.220	41.410	28.307	11,951,000
2014-08-20	41.150	41.340	41.090	41.250	28.197	6,782,500
2014-08-19	41.350	41.480	41.160	41.260	28.204	10,260,400
2014-08-18	40.790	41.420	40.790	41.350	28.266	14,891,500
2014-08-15	40.850	41.150	40.660	40.880	27.944	23,221,600
2014-08-14	39.930	40.190	39.930	40.180	27.466	6,902,000
2014-08-13	39.700	40.100	39.700	39.940	27.302	9,638,900
2014-08-12	39.560	39.840	39.540	39.680	27.124	13,297,500
2014-08-11	39.520	39.870	39.520	39.570	27.049	14,102,600
2014-08-08	39.340	39.580	39.260	39.450	26.967	13,667,000
2014-08-07	39.960	40.010	39.330	39.350	26.898	14,367,400
2014-08-06	39.130	39.960	39.130	39.920	27.288	17,567,500
2014-08-05	39.340	39.530	39.100	39.180	26.782	11,639,200
2014-08-04	39.410	39.460	39.120	39.400	26.933	11,012,900
2014-08-01	39.130	39.490	39.060	39.290	26.857	13,566,700
2014-07-31	39.530	39.730	39.250	39.290	26.857	15,434,700
2014-07-30	40.450	40.500	39.610	39.620	27.083	20,346,200
2014-07-29	40.750	40.780	40.350	40.350	27.582	10,863,600
2014-07-28	40.990	41.000	40.610	40.680	27.808	11,709,100
2014-07-25	40.920	41.040	40.810	41.000	28.026	10,809,900
2014-07-24	40.970	41.100	40.660	40.970	28.006	14,856,000
2014-07-23	40.980	41.050	40.630	40.810	27.896	17,531,700
2014-07-22	41.100	41.330	40.610	41.190	28.156	24,706,000
2014-07-21	42.120	42.570	42.090	42.400	28.983	17,607,200
2014-07-18	42.140	42.470	42.020	42.430	29.004	19,272,400
2014-07-17	41.930	42.150	41.830	42.020	28.724	9,983,500
2014-07-16	42.260	42.390	42.020	42.120	28.792	10,331,400
2014-07-15	42.410	42.430	41.950	42.100	28.778	10,541,900
2014-07-14	41.990	42.390	41.980	42.380	28.970	11,857,700
2014-07-11	42.120	42.250	41.880	41.970	28.689	9,773,000
2014-07-10	41.560	42.290	41.550	42.260	28.888	12,564,500
2014-07-09	41.930	42.160	41.790	41.950	28.676	9,891,600
2014-07-08	41.970	42.250	41.910	41.940	28.669	10,090,500
2014-07-07	41.960	42.200	41.930	42.140	28.806	8,991,900
2014-07-03	42.260	42.320	42.010	42.230	28.867	7,537,700
2014-07-02	42.310	42.410	42.150	42.290	28.908	6,707,000
2014-07-01	42.390	42.450	42.150	42.290	28.908	11,497,700
2014-06-30	41.980	42.490	41.820	42.360	28.956	14,058,700
2014-06-27	41.990	42.290	41.910	42.190	28.840	18,674,400
2014-06-26	41.910	42.050	41.780	42.030	28.730	16,903,300
2014-06-25	41.600	41.980	41.460	41.960	28.683	17,621,800
2014-06-24	41.520	41.890	41.470	41.850	28.607	14,962,800
2014-06-23	41.460	41.740	41.330	41.730	28.525	13,099,300
2014-06-20	41.870	41.880	41.530	41.690	28.498	23,402,600
2014-06-19	41.540	41.870	41.530	41.790	28.566	13,275,200
2014-06-18	40.790	41.570	40.750	41.560	28.409	18,518,200
2014-06-17	41.180	41.200	40.610	40.920	27.972	26,926,600
2014-06-16	40.190	40.770	40.150	40.660	27.794	12,878,200
2014-06-13	40.390	40.530	40.250	40.370	27.596	9,194,600
2014-06-12	40.410	40.680	40.370	40.420	27.630	11,583,600
2014-06-11	40.980	41.060	40.790	40.860	27.722	9,648,600
2014-06-10	40.840	41.150	40.810	41.070	27.865	9,168,600
2014-06-09	40.850	41.090	40.850	40.910	27.756	7,316,400
2014-06-06	40.940	41.060	40.840	40.990	27.810	8,760,600
2014-06-05	40.730	41.000	40.630	40.890	27.742	10,131,700
2014-06-04	40.910	40.920	40.710	40.790	27.675	7,864,700
2014-06-03	40.720	41.000	40.710	40.880	27.736	10,493,100
2014-06-02	40.750	40.890	40.680	40.860	27.722	7,472,100
2014-05-30	40.540	40.920	40.490	40.910	27.756	10,446,100

← NewerPage 52 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.