Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	40.200	40.470	39.940	40.370	27.174	13,196,100
2013-12-03	40.050	40.390	40.010	40.350	27.161	16,592,300
2013-12-02	40.100	40.200	39.750	40.080	26.979	16,738,800
2013-11-29	40.270	40.480	40.110	40.190	27.053	8,641,100
2013-11-27	40.090	40.380	39.690	40.190	27.053	9,909,100
2013-11-26	40.490	40.600	40.240	40.250	26.905	14,240,400
2013-11-25	40.480	40.880	40.330	40.370	26.985	14,059,100
2013-11-22	40.340	40.460	40.090	40.430	27.025	26,396,500
2013-11-21	40.200	40.490	40.100	40.430	27.025	26,364,300
2013-11-20	40.050	40.450	39.940	40.060	26.778	14,422,500
2013-11-19	40.140	40.230	39.920	40.140	26.832	11,014,800
2013-11-18	40.240	40.240	40.000	40.170	26.852	9,553,900
2013-11-15	40.160	40.320	39.960	40.220	26.885	12,021,500
2013-11-14	40.090	40.440	40.030	40.210	26.878	10,887,200
2013-11-13	39.820	40.120	39.650	40.120	26.818	11,770,500
2013-11-12	39.910	39.990	39.620	39.880	26.658	10,509,200
2013-11-11	40.010	40.050	39.770	39.870	26.651	9,567,800
2013-11-08	39.740	40.050	39.490	40.050	26.771	11,903,600
2013-11-07	40.080	40.250	39.760	39.830	26.624	16,233,200
2013-11-06	39.620	40.220	39.420	40.050	26.771	17,198,000
2013-11-05	39.360	39.640	39.220	39.500	26.404	10,575,000
2013-11-04	39.710	39.810	39.300	39.510	26.410	10,252,100
2013-11-01	39.570	39.720	39.330	39.610	26.477	12,430,400
2013-10-31	39.510	39.860	39.510	39.570	26.451	14,853,500
2013-10-30	39.880	39.890	39.510	39.620	26.484	12,360,000
2013-10-29	39.570	39.960	39.350	39.800	26.604	14,199,600
2013-10-28	39.020	39.740	38.990	39.610	26.477	16,552,100
2013-10-25	38.840	39.130	38.630	39.030	26.090	14,383,400
2013-10-24	39.150	39.370	38.760	38.800	25.936	17,143,800
2013-10-23	39.080	39.250	38.800	39.090	26.130	12,591,800
2013-10-22	38.860	39.250	38.690	39.090	26.130	17,110,200
2013-10-21	38.950	38.950	38.600	38.820	25.949	12,977,500
2013-10-18	38.580	38.780	38.420	38.780	25.922	18,896,600
2013-10-17	38.060	38.560	38.010	38.550	25.769	15,900,200
2013-10-16	38.010	38.240	37.780	38.000	25.401	17,995,100
2013-10-15	38.180	38.370	37.600	37.660	25.174	21,676,600
2013-10-14	37.560	37.950	37.510	37.910	25.341	14,202,900
2013-10-11	37.920	37.920	37.520	37.770	25.247	14,266,900
2013-10-10	37.770	37.860	37.450	37.780	25.254	17,174,400
2013-10-09	37.380	37.420	37.010	37.080	24.786	18,998,900
2013-10-08	37.100	37.410	36.900	37.280	24.920	20,471,300
2013-10-07	37.080	37.380	36.830	37.050	24.766	16,708,600
2013-10-04	37.250	37.270	36.910	37.200	24.866	17,217,500
2013-10-03	37.460	37.460	37.130	37.160	24.840	14,437,900
2013-10-02	37.810	37.810	37.210	37.430	25.020	25,664,200
2013-10-01	38.000	38.090	37.620	37.950	25.368	13,196,000
2013-09-30	38.190	38.300	37.750	37.880	25.321	18,101,500
2013-09-27	38.570	38.580	38.150	38.400	25.668	12,609,600
2013-09-26	38.490	38.740	38.390	38.740	25.896	10,941,100
2013-09-25	38.650	38.680	38.300	38.330	25.622	11,446,100
2013-09-24	38.720	38.870	38.520	38.530	25.755	15,083,300
2013-09-23	39.160	39.190	38.440	38.630	25.822	19,016,200
2013-09-20	39.330	39.400	38.780	39.400	26.337	30,675,300
2013-09-19	39.640	39.670	39.150	39.310	26.277	14,251,700
2013-09-18	38.810	39.600	38.580	39.590	26.464	18,030,500
2013-09-17	38.810	39.090	38.790	38.790	25.929	12,881,700
2013-09-16	39.030	39.200	38.740	38.860	25.976	13,351,500
2013-09-13	38.560	38.740	38.420	38.690	25.862	11,623,600
2013-09-12	38.590	38.610	38.280	38.440	25.695	12,114,100
2013-09-11	38.680	38.780	38.530	38.780	25.735	11,996,500

← NewerPage 55 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.