Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	38.340	38.390	38.230	38.310	25.788	20,425,200
2014-03-03	37.880	38.160	37.850	38.120	25.660	18,683,400
2014-02-28	38.080	38.390	38.040	38.200	25.714	15,763,200
2014-02-27	37.840	38.110	37.800	38.070	25.626	18,423,400
2014-02-26	37.900	37.940	37.720	37.870	25.492	18,195,100
2014-02-25	37.630	37.940	37.500	37.770	25.424	22,845,500
2014-02-24	37.300	37.600	37.220	37.500	25.242	24,223,500
2014-02-21	37.590	37.620	37.140	37.180	25.027	19,419,800
2014-02-20	37.060	37.520	36.890	37.300	25.108	22,639,900
2014-02-19	37.500	37.600	37.050	37.100	24.973	26,645,100
2014-02-18	37.980	38.110	37.260	37.470	25.222	46,098,500
2014-02-14	38.600	39.020	38.270	38.930	26.205	16,030,100
2014-02-13	38.130	38.760	38.130	38.650	26.017	10,435,600
2014-02-12	38.850	38.920	38.400	38.510	25.922	10,633,400
2014-02-11	38.670	38.780	38.510	38.640	26.010	15,361,300
2014-02-10	38.070	38.620	37.840	38.570	25.963	20,877,200
2014-02-07	38.170	38.350	37.870	37.950	25.545	20,389,000
2014-02-06	38.760	38.940	37.920	38.030	25.599	22,661,500
2014-02-05	37.490	37.720	37.380	37.610	25.317	13,665,200
2014-02-04	37.440	37.550	37.210	37.480	25.229	17,759,700
2014-02-03	38.020	38.020	37.100	37.200	25.041	23,164,900
2014-01-31	37.950	38.160	37.720	37.820	25.458	16,185,000
2014-01-30	38.000	38.410	38.000	38.170	25.693	13,662,000
2014-01-29	38.570	38.570	37.820	37.900	25.512	23,776,100
2014-01-28	38.770	39.080	38.620	38.870	26.165	8,915,500
2014-01-27	38.820	38.980	38.710	38.730	26.070	14,601,900
2014-01-24	39.080	39.250	38.820	38.840	26.144	16,507,500
2014-01-23	39.610	39.640	39.120	39.240	26.414	14,828,100
2014-01-22	39.990	40.090	39.750	39.900	26.858	9,841,700
2014-01-21	39.640	39.920	39.530	39.920	26.871	17,579,000
2014-01-17	39.720	39.750	39.280	39.280	26.441	13,992,700
2014-01-16	39.780	39.820	39.580	39.710	26.730	11,063,100
2014-01-15	39.830	39.940	39.580	39.760	26.764	12,844,900
2014-01-14	39.640	39.920	39.580	39.690	26.717	12,801,100
2014-01-13	40.000	40.130	39.500	39.530	26.609	14,091,900
2014-01-10	39.960	40.290	39.900	40.130	27.013	13,290,000
2014-01-09	39.950	40.000	39.520	39.730	26.744	14,070,200
2014-01-08	40.440	40.440	39.830	39.940	26.885	15,339,600
2014-01-07	40.480	40.720	40.290	40.390	27.188	11,872,300
2014-01-06	40.480	40.590	40.160	40.270	27.107	11,036,300
2014-01-03	40.680	40.730	40.350	40.460	27.235	10,403,400
2014-01-02	41.120	41.230	40.510	40.660	27.370	12,698,600
2013-12-31	41.130	41.390	40.980	41.310	27.807	11,729,200
2013-12-30	40.770	41.140	40.760	41.090	27.659	10,927,500
2013-12-27	40.690	40.790	40.530	40.660	27.370	6,762,200
2013-12-26	40.220	40.540	40.140	40.490	27.255	8,588,300
2013-12-24	40.170	40.310	40.100	40.190	27.053	4,783,800
2013-12-23	40.100	40.240	39.870	40.160	27.033	10,943,200
2013-12-20	39.920	40.190	39.850	40.040	26.952	22,237,200
2013-12-19	39.970	40.100	39.560	39.860	26.831	14,791,800
2013-12-18	39.260	40.080	39.000	40.020	26.939	23,884,500
2013-12-17	39.120	39.250	38.870	39.100	26.319	17,655,700
2013-12-16	39.460	39.570	39.200	39.270	26.434	14,562,100
2013-12-13	39.470	39.640	39.210	39.230	26.407	14,037,400
2013-12-12	39.990	40.210	39.180	39.210	26.394	19,817,700
2013-12-11	39.950	40.340	39.890	40.130	27.013	14,963,500
2013-12-10	40.260	40.290	39.750	39.850	26.824	15,967,800
2013-12-09	40.400	40.500	40.200	40.400	27.195	12,237,100
2013-12-06	40.050	40.500	40.050	40.460	27.235	12,557,100
2013-12-05	40.280	40.400	39.800	39.830	26.811	18,171,200

← NewerPage 54 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.