Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	38.770	38.780	38.510	38.630	25.636	11,757,300
2013-09-09	38.520	38.550	38.270	38.520	25.563	10,605,500
2013-09-06	38.380	38.620	38.100	38.350	25.450	13,976,900
2013-09-05	38.630	38.690	38.060	38.240	25.377	14,290,500
2013-09-04	37.880	38.730	37.810	38.540	25.576	19,138,600
2013-09-03	38.270	38.400	37.800	37.900	25.151	19,068,500
2013-08-30	38.160	38.280	38.000	38.180	25.337	14,296,600
2013-08-29	38.470	38.470	38.100	38.100	25.284	14,215,700
2013-08-28	38.060	38.530	38.050	38.350	25.450	19,245,200
2013-08-27	37.980	38.240	37.800	38.150	25.317	16,742,500
2013-08-26	38.600	38.600	38.110	38.120	25.297	12,740,600
2013-08-23	38.610	38.610	38.370	38.520	25.563	11,302,800
2013-08-22	38.320	38.520	38.100	38.310	25.423	10,307,900
2013-08-21	38.630	38.700	38.250	38.280	25.404	15,799,000
2013-08-20	38.850	39.140	38.650	38.650	25.649	10,238,200
2013-08-19	39.050	39.090	38.690	38.780	25.735	11,913,000
2013-08-16	39.030	39.180	38.710	39.050	25.914	20,565,200
2013-08-15	39.300	39.400	39.020	39.090	25.941	14,227,800
2013-08-14	39.590	39.680	39.350	39.530	26.233	13,787,100
2013-08-13	39.930	40.050	39.500	39.650	26.313	13,548,700
2013-08-12	40.040	40.100	39.710	39.830	26.432	13,970,000
2013-08-09	40.250	40.320	40.050	40.160	26.651	9,021,600
2013-08-08	40.300	40.360	40.020	40.200	26.678	9,481,100
2013-08-07	40.310	40.330	40.060	40.150	26.644	9,301,800
2013-08-06	40.230	40.430	40.060	40.370	26.790	8,645,600
2013-08-05	40.180	40.470	40.180	40.290	26.737	9,933,200
2013-08-02	40.030	40.410	39.910	40.220	26.691	25,516,600
2013-08-01	40.400	40.750	40.400	40.570	26.923	12,001,100
2013-07-31	40.410	40.580	40.060	40.080	26.598	13,557,100
2013-07-30	40.420	40.730	40.250	40.320	26.757	10,769,400
2013-07-29	40.610	40.680	40.260	40.280	26.731	10,132,000
2013-07-26	40.650	40.650	40.010	40.640	26.970	12,279,600
2013-07-25	40.810	40.880	40.480	40.840	27.102	9,147,300
2013-07-24	41.120	41.130	40.750	40.860	27.116	10,511,000
2013-07-23	40.950	41.130	40.790	40.960	27.182	9,400,900
2013-07-22	41.080	41.140	40.760	40.840	27.102	9,425,100
2013-07-19	40.880	41.100	40.790	41.090	27.268	11,401,100
2013-07-18	40.860	41.070	40.740	40.810	27.082	9,708,800
2013-07-17	40.550	40.980	40.310	40.840	27.102	18,513,100
2013-07-16	39.780	40.500	39.500	40.230	26.698	33,575,600
2013-07-15	41.050	41.250	40.930	41.010	27.215	11,418,400
2013-07-12	41.030	41.130	40.730	41.030	27.228	10,686,400
2013-07-11	41.000	41.150	40.740	41.030	27.228	13,489,600
2013-07-10	40.920	40.960	40.530	40.680	26.996	9,539,300
2013-07-09	40.860	41.070	40.720	40.830	27.096	8,760,500
2013-07-08	40.650	40.760	40.420	40.540	26.903	9,936,300
2013-07-05	40.720	40.800	40.150	40.520	26.890	10,402,200
2013-07-03	40.240	40.560	40.030	40.490	26.870	5,264,800
2013-07-02	40.470	40.740	40.180	40.370	26.790	12,248,300
2013-07-01	40.500	40.920	40.360	40.460	26.850	10,754,300
2013-06-28	40.250	40.440	40.100	40.110	26.618	16,316,000
2013-06-27	40.650	40.880	40.240	40.260	26.717	11,459,100
2013-06-26	40.080	40.480	40.060	40.330	26.764	13,855,600
2013-06-25	39.820	39.930	39.440	39.720	26.359	12,942,100
2013-06-24	39.450	40.010	39.130	39.530	26.233	16,433,700
2013-06-21	39.630	39.970	39.300	39.760	26.386	21,938,300
2013-06-20	40.270	40.350	38.970	39.130	25.968	24,899,700
2013-06-19	41.010	41.440	40.410	40.410	26.817	16,936,100
2013-06-18	40.700	40.990	40.570	40.930	27.162	9,893,100
2013-06-17	40.540	40.910	40.400	40.680	26.996	12,409,200

← NewerPage 56 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.