Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	40.680	40.870	40.600	40.660	27.586	9,867,100
2014-05-28	40.700	40.890	40.530	40.580	27.532	7,536,700
2014-05-27	40.560	40.820	40.480	40.770	27.661	11,282,900
2014-05-23	40.630	40.700	40.530	40.580	27.532	6,255,200
2014-05-22	40.770	40.840	40.530	40.580	27.532	8,430,400
2014-05-21	40.550	40.880	40.500	40.870	27.729	8,607,300
2014-05-20	40.800	40.930	40.570	40.580	27.532	9,639,500
2014-05-19	40.600	40.730	40.420	40.710	27.620	7,559,500
2014-05-16	40.520	40.910	40.450	40.890	27.742	13,823,900
2014-05-15	40.620	40.960	40.440	40.520	27.491	12,379,200
2014-05-14	41.020	41.180	40.830	40.890	27.742	10,036,100
2014-05-13	40.830	41.220	40.820	41.110	27.892	11,579,600
2014-05-12	40.880	40.970	40.690	40.820	27.695	8,906,000
2014-05-09	40.780	40.950	40.710	40.870	27.729	8,516,400
2014-05-08	40.850	40.960	40.650	40.730	27.634	8,538,700
2014-05-07	40.700	40.970	40.630	40.910	27.756	11,115,600
2014-05-06	40.520	40.660	40.450	40.490	27.471	9,359,900
2014-05-05	40.650	40.930	40.550	40.760	27.654	10,163,500
2014-05-02	40.790	40.960	40.630	40.950	27.783	14,197,000
2014-05-01	40.790	40.800	40.260	40.780	27.668	15,385,800
2014-04-30	40.690	40.880	40.590	40.790	27.675	12,362,000
2014-04-29	40.970	41.030	40.520	40.570	27.525	18,928,400
2014-04-28	40.820	41.280	40.740	41.030	27.837	20,736,700
2014-04-25	40.460	41.010	40.440	41.010	27.824	16,811,400
2014-04-24	40.700	40.890	40.460	40.700	27.614	11,392,600
2014-04-23	40.700	40.810	40.560	40.730	27.634	12,072,500
2014-04-22	40.580	40.760	40.420	40.710	27.620	17,404,900
2014-04-21	40.470	40.760	40.350	40.750	27.647	12,630,900
2014-04-17	40.430	40.720	40.250	40.720	27.627	18,547,100
2014-04-16	40.120	40.590	40.120	40.590	27.539	21,919,900
2014-04-15	39.830	40.470	39.500	40.180	27.261	47,529,200
2014-04-14	38.710	38.800	38.400	38.730	26.277	19,389,800
2014-04-11	38.830	39.220	38.570	38.630	26.209	18,084,200
2014-04-10	38.980	39.400	38.820	38.890	26.386	21,025,700
2014-04-09	38.840	38.990	38.700	38.990	26.453	12,031,400
2014-04-08	38.670	38.900	38.480	38.900	26.392	14,769,900
2014-04-07	38.270	38.890	38.260	38.620	26.202	17,295,700
2014-04-04	38.240	38.480	38.140	38.220	25.931	15,453,600
2014-04-03	38.390	38.490	38.040	38.070	25.829	18,114,000
2014-04-02	38.490	38.540	38.300	38.330	26.006	15,709,100
2014-04-01	38.530	38.890	38.310	38.410	26.060	20,515,700
2014-03-31	38.990	39.030	38.460	38.660	26.229	24,489,800
2014-03-28	38.890	39.030	38.820	38.950	26.426	11,502,100
2014-03-27	38.510	39.000	38.480	38.820	26.338	13,031,500
2014-03-26	38.690	38.940	38.610	38.610	26.196	15,835,500
2014-03-25	38.490	38.800	38.460	38.620	26.202	16,898,900
2014-03-24	38.480	38.530	38.210	38.400	26.053	15,693,000
2014-03-21	38.780	38.830	38.280	38.440	26.080	19,189,100
2014-03-20	38.110	38.470	37.950	38.450	26.087	13,228,000
2014-03-19	38.360	38.590	38.100	38.140	25.877	20,882,200
2014-03-18	38.270	38.460	38.140	38.400	26.053	16,880,400
2014-03-17	38.170	38.370	38.050	38.270	25.965	19,203,000
2014-03-14	37.950	38.320	37.880	38.170	25.897	14,687,200
2014-03-13	38.450	38.490	37.920	37.970	25.761	18,302,800
2014-03-12	38.270	38.500	38.210	38.470	26.101	15,673,700
2014-03-11	38.840	38.840	38.540	38.800	26.118	13,812,100
2014-03-10	38.550	38.650	38.440	38.650	26.017	14,540,800
2014-03-07	38.560	38.610	38.360	38.550	25.949	17,047,600
2014-03-06	38.400	38.550	38.270	38.470	25.895	14,700,000
2014-03-05	38.420	38.450	38.250	38.350	25.815	14,367,400

← NewerPage 53 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.