Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	36.690	37.100	36.650	37.050	24.243	16,182,700
2012-12-19	37.250	37.290	36.770	36.780	24.066	17,991,900
2012-12-18	37.530	37.700	37.130	37.280	24.393	17,952,100
2012-12-17	37.790	37.820	37.380	37.500	24.537	17,588,900
2012-12-14	37.520	37.770	37.500	37.660	24.642	11,800,900
2012-12-13	37.700	37.790	37.530	37.600	24.603	11,442,100
2012-12-12	37.890	37.930	37.500	37.640	24.629	14,681,700
2012-12-11	37.630	37.990	37.580	37.860	24.773	10,671,300
2012-12-10	37.700	37.780	37.510	37.640	24.629	8,603,200
2012-12-07	37.440	37.740	37.390	37.710	24.675	10,654,700
2012-12-06	37.340	37.440	37.300	37.380	24.459	8,974,700
2012-12-05	37.200	37.500	37.080	37.310	24.413	14,561,400
2012-12-04	37.310	37.490	37.140	37.150	24.308	11,794,200
2012-12-03	37.900	37.940	37.330	37.380	24.459	12,864,900
2012-11-30	37.940	37.980	37.660	37.920	24.812	13,039,500
2012-11-29	37.680	37.970	37.500	37.970	24.845	12,433,700
2012-11-28	37.060	37.570	36.800	37.560	24.577	14,846,300
2012-11-27	37.440	37.790	37.340	37.420	24.318	11,873,700
2012-11-26	37.580	37.780	37.230	37.360	24.279	13,217,000
2012-11-23	37.550	37.950	37.490	37.930	24.650	5,365,500
2012-11-21	37.330	37.470	37.220	37.390	24.299	8,631,300
2012-11-20	37.230	37.270	36.850	37.250	24.208	12,278,600
2012-11-19	36.850	37.290	36.810	37.240	24.201	14,076,200
2012-11-16	36.490	36.650	36.270	36.560	23.759	15,624,800
2012-11-15	35.900	36.480	35.860	36.430	23.675	17,643,600
2012-11-14	36.190	36.360	35.870	36.010	23.402	13,508,300
2012-11-13	36.030	36.560	35.980	36.160	23.499	12,105,200
2012-11-12	36.290	36.290	35.990	36.080	23.447	10,169,700
2012-11-09	36.050	36.520	36.050	36.290	23.584	11,520,300
2012-11-08	36.650	37.110	36.360	36.360	23.629	12,921,700
2012-11-07	37.280	37.390	36.400	36.720	23.863	16,745,000
2012-11-06	36.920	37.480	36.860	37.420	24.318	11,448,400
2012-11-05	36.950	36.990	36.630	36.770	23.896	12,139,600
2012-11-02	37.580	37.650	37.000	37.080	24.097	11,237,500
2012-11-01	37.150	37.560	37.150	37.330	24.260	10,622,300
2012-10-31	37.160	37.410	36.920	37.180	24.162	11,643,500
2012-10-26	37.120	37.260	36.780	37.040	24.071	11,896,500
2012-10-25	37.000	37.190	36.850	37.090	24.104	10,457,900
2012-10-24	36.600	37.040	36.600	36.880	23.967	13,531,400
2012-10-23	36.960	36.980	36.540	36.610	23.792	13,287,300
2012-10-22	37.370	37.480	36.960	37.230	24.195	13,340,500
2012-10-19	37.930	37.940	37.400	37.400	24.305	19,864,500
2012-10-18	37.760	38.070	37.460	37.840	24.591	23,063,300
2012-10-17	38.060	38.150	37.700	37.740	24.526	15,449,600
2012-10-16	38.180	38.220	37.440	37.900	24.630	25,811,800
2012-10-15	38.090	38.250	38.010	38.130	24.780	13,785,100
2012-10-12	38.260	38.390	38.110	38.230	24.845	12,059,700
2012-10-11	38.200	38.280	38.020	38.110	24.767	10,843,800
2012-10-10	38.650	38.730	38.050	38.090	24.754	13,754,500
2012-10-09	38.500	38.830	38.460	38.560	25.059	13,078,700
2012-10-08	38.540	38.680	38.440	38.580	25.072	9,434,600
2012-10-05	38.490	38.600	38.250	38.580	25.072	12,287,900
2012-10-04	38.460	38.550	38.190	38.330	24.910	9,654,500
2012-10-03	38.320	38.520	38.140	38.240	24.851	13,637,100
2012-10-02	38.560	38.690	38.110	38.340	24.916	10,276,000
2012-10-01	38.160	38.600	38.150	38.380	24.942	16,671,400
2012-09-28	38.170	38.220	37.900	37.930	24.650	22,721,200
2012-09-27	38.060	38.350	37.900	38.310	24.897	15,176,100
2012-09-26	37.780	38.190	37.740	37.760	24.539	16,677,400
2012-09-25	38.210	38.270	37.660	37.680	24.487	20,299,200

← NewerPage 59 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.