Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	40.380	40.790	40.260	40.340	26.771	13,635,100
2013-06-13	40.310	40.480	39.680	40.410	26.817	17,861,200
2013-06-12	40.790	40.940	40.280	40.390	26.804	11,611,100
2013-06-11	40.880	40.980	40.400	40.790	26.883	16,491,600
2013-06-10	41.500	41.520	41.040	41.180	27.140	11,247,400
2013-06-07	41.200	41.730	40.980	41.410	27.292	14,459,600
2013-06-06	40.550	40.790	40.310	40.790	26.883	11,171,600
2013-06-05	41.400	41.400	40.600	40.650	26.791	16,429,300
2013-06-04	41.590	41.720	40.950	41.420	27.299	19,241,000
2013-06-03	39.950	40.840	39.630	40.810	26.897	16,577,200
2013-05-31	40.650	40.770	39.990	39.990	26.356	26,184,400
2013-05-30	41.490	41.600	40.750	40.770	26.870	20,874,500
2013-05-29	42.340	42.430	41.310	41.400	27.285	16,986,600
2013-05-28	42.600	43.050	42.400	42.550	28.043	14,412,100
2013-05-24	41.540	42.370	41.500	42.240	27.839	11,542,100
2013-05-23	41.930	42.070	41.560	41.930	27.635	10,934,200
2013-05-22	42.280	42.860	42.040	42.250	27.846	13,615,600
2013-05-21	42.480	42.560	42.070	42.340	27.905	9,148,800
2013-05-20	42.950	42.950	42.300	42.380	27.931	9,966,000
2013-05-17	43.050	43.130	42.560	42.970	28.320	12,611,200
2013-05-16	42.910	43.430	42.790	43.090	28.399	12,330,000
2013-05-15	42.500	43.100	42.390	42.920	28.287	12,306,200
2013-05-14	42.180	42.670	42.010	42.520	28.024	13,023,900
2013-05-13	42.140	42.440	42.000	42.190	27.806	9,291,000
2013-05-10	42.110	42.240	41.850	42.150	27.780	9,927,000
2013-05-09	42.510	42.560	42.000	42.120	27.760	10,113,700
2013-05-08	42.540	42.680	42.160	42.460	27.984	12,636,300
2013-05-07	42.210	42.710	42.150	42.700	28.142	13,785,300
2013-05-06	42.290	42.290	41.870	42.080	27.734	9,356,100
2013-05-03	42.170	42.420	41.960	42.240	27.839	11,757,800
2013-05-02	41.660	42.160	41.490	41.960	27.654	18,709,600
2013-05-01	42.150	42.560	42.140	42.210	27.819	8,710,600
2013-04-30	42.150	42.390	41.880	42.330	27.898	13,432,200
2013-04-29	42.240	42.290	41.920	42.240	27.839	11,311,100
2013-04-26	42.180	42.430	42.090	42.100	27.747	15,159,800
2013-04-25	42.260	42.540	42.080	42.350	27.912	10,197,100
2013-04-24	42.640	42.900	42.100	42.150	27.780	11,368,200
2013-04-23	42.780	42.960	42.260	42.700	28.142	11,216,200
2013-04-22	42.520	42.850	42.400	42.720	28.155	10,544,100
2013-04-19	42.280	42.770	42.200	42.660	28.116	13,875,800
2013-04-18	42.480	42.650	42.090	42.100	27.747	16,034,200
2013-04-17	42.140	42.700	42.030	42.550	28.043	24,208,000
2013-04-16	41.400	42.480	41.250	42.370	27.925	32,135,700
2013-04-15	40.850	40.990	40.050	40.090	26.422	16,050,600
2013-04-12	40.910	41.110	40.680	41.080	27.075	10,394,700
2013-04-11	41.130	41.410	41.060	41.180	27.140	10,962,500
2013-04-10	40.780	41.170	40.710	41.070	27.068	9,703,700
2013-04-09	40.810	41.130	40.510	40.710	26.831	21,056,100
2013-04-08	40.060	40.870	39.770	40.860	26.930	22,757,900
2013-04-05	40.210	40.360	40.010	40.080	26.415	10,729,500
2013-04-04	40.270	40.590	40.200	40.540	26.719	11,435,900
2013-04-03	40.780	40.820	40.080	40.170	26.475	13,639,200
2013-04-02	40.430	40.900	40.420	40.720	26.837	13,359,200
2013-04-01	40.390	40.490	40.170	40.450	26.659	8,200,500
2013-03-28	40.380	40.600	40.020	40.440	26.653	14,227,200
2013-03-27	40.450	40.540	40.060	40.220	26.508	14,559,900
2013-03-26	40.130	40.700	40.130	40.690	26.817	13,666,500
2013-03-25	40.110	40.250	39.960	40.120	26.442	15,718,400
2013-03-22	39.980	40.280	39.890	40.040	26.389	16,128,500
2013-03-21	39.850	40.430	39.760	40.070	26.409	23,063,600

← NewerPage 57 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.