Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	39.400	39.920	39.360	39.870	26.277	19,271,900
2013-03-19	38.920	39.400	38.820	39.330	25.921	15,192,000
2013-03-18	38.610	38.940	38.570	38.760	25.545	11,479,900
2013-03-15	38.820	38.940	38.660	38.830	25.592	20,781,900
2013-03-14	38.820	39.120	38.660	39.020	25.717	14,572,500
2013-03-13	38.820	38.870	38.550	38.590	25.433	14,358,300
2013-03-12	39.280	39.310	38.800	38.960	25.493	11,375,900
2013-03-11	39.200	39.380	39.180	39.310	25.722	9,200,400
2013-03-08	39.170	39.420	39.030	39.220	25.663	11,183,600
2013-03-07	39.040	39.190	38.840	39.120	25.597	15,094,900
2013-03-06	38.800	39.040	38.700	39.020	25.532	11,653,900
2013-03-05	38.980	39.000	38.560	38.680	25.310	13,240,700
2013-03-04	38.600	38.820	38.450	38.820	25.401	9,934,300
2013-03-01	38.490	38.790	38.490	38.700	25.323	13,724,500
2013-02-28	38.470	38.970	38.420	38.720	25.336	19,005,500
2013-02-27	38.030	38.540	37.920	38.450	25.159	14,271,100
2013-02-26	37.950	38.190	37.780	38.110	24.937	15,770,000
2013-02-25	38.560	38.720	37.720	37.720	24.681	15,874,600
2013-02-22	37.760	38.520	37.710	38.520	25.205	20,102,800
2013-02-21	37.620	37.790	37.430	37.710	24.675	14,135,100
2013-02-20	37.700	37.880	37.410	37.730	24.688	12,949,300
2013-02-19	37.510	37.770	37.460	37.670	24.649	14,850,600
2013-02-15	36.940	37.420	36.540	37.420	24.485	25,204,300
2013-02-14	37.240	37.510	36.700	36.840	24.106	22,748,600
2013-02-13	37.670	37.940	37.010	37.210	24.348	19,943,800
2013-02-12	38.110	38.160	37.280	37.560	24.577	30,700,500
2013-02-11	38.710	38.830	38.410	38.610	25.264	12,159,900
2013-02-08	38.850	38.940	38.600	38.770	25.368	12,308,000
2013-02-07	38.420	39.060	38.350	38.910	25.460	18,805,300
2013-02-06	38.130	38.430	38.000	38.310	25.067	16,823,700
2013-02-05	37.560	38.160	37.560	38.140	24.956	17,897,300
2013-02-04	37.480	37.580	37.300	37.350	24.439	9,456,300
2013-02-01	37.540	37.710	37.370	37.540	24.564	11,932,600
2013-01-31	37.530	37.530	37.110	37.240	24.367	12,969,100
2013-01-30	37.400	37.610	37.320	37.500	24.537	13,219,400
2013-01-29	36.880	37.570	36.860	37.420	24.485	17,705,800
2013-01-28	37.070	37.110	36.860	37.010	24.217	13,386,500
2013-01-25	37.180	37.250	36.910	37.050	24.243	14,040,700
2013-01-24	37.200	37.250	37.000	37.110	24.282	13,258,900
2013-01-23	37.080	37.260	37.040	37.130	24.295	13,570,200
2013-01-22	37.740	37.740	37.050	37.130	24.295	21,249,400
2013-01-18	37.490	37.710	37.310	37.700	24.668	14,056,100
2013-01-17	37.430	37.660	37.330	37.510	24.544	12,121,800
2013-01-16	37.210	37.420	37.120	37.320	24.420	9,168,000
2013-01-15	36.990	37.430	36.800	37.320	24.420	12,721,600
2013-01-14	36.950	37.110	36.800	36.990	24.204	11,001,500
2013-01-11	36.840	36.940	36.520	36.910	24.151	15,644,800
2013-01-10	37.120	37.170	36.760	36.960	24.184	15,603,700
2013-01-09	37.200	37.200	36.830	37.030	24.230	10,563,700
2013-01-08	37.190	37.280	36.910	37.040	24.236	14,324,300
2013-01-07	37.520	37.520	37.100	37.300	24.407	14,610,200
2013-01-04	37.650	37.870	37.520	37.660	24.642	15,311,300
2013-01-03	37.450	37.600	37.110	37.600	24.603	16,357,900
2013-01-02	36.990	37.600	36.660	37.600	24.603	21,872,400
2012-12-31	35.880	36.280	35.580	36.250	23.720	15,651,400
2012-12-28	36.220	36.420	35.950	35.970	23.536	14,053,400
2012-12-27	36.350	36.550	36.200	36.420	23.831	11,380,600
2012-12-26	36.700	36.800	36.240	36.420	23.831	9,982,100
2012-12-24	36.720	36.800	36.570	36.730	24.034	4,851,800
2012-12-21	37.000	37.190	36.530	36.890	24.138	27,942,400

← NewerPage 58 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.