Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	37.810	38.240	37.810	38.120	24.773	21,902,000
2012-09-21	38.730	38.740	37.880	38.030	24.715	98,967,500
2012-09-20	38.390	38.870	38.380	38.640	25.111	26,953,000
2012-09-19	38.660	38.810	38.410	38.520	25.033	26,276,800
2012-09-18	38.380	39.000	38.300	38.620	25.098	24,373,700
2012-09-17	38.160	38.380	38.030	38.350	24.923	23,594,400
2012-09-14	38.550	38.550	38.010	38.120	24.773	25,087,400
2012-09-13	37.730	38.490	37.610	38.350	24.923	23,803,400
2012-09-12	37.790	37.830	37.510	37.550	24.403	14,632,200
2012-09-11	37.630	37.830	37.560	37.770	24.380	16,505,000
2012-09-10	37.960	37.980	37.590	37.660	24.309	18,216,900
2012-09-07	38.380	38.500	37.740	37.900	24.464	16,391,700
2012-09-06	37.780	38.300	37.700	38.150	24.625	19,851,400
2012-09-05	37.360	37.620	37.110	37.510	24.212	20,839,200
2012-09-04	37.520	37.590	37.220	37.280	24.064	17,293,400
2012-08-31	37.410	37.580	37.150	37.400	24.141	20,710,300
2012-08-30	37.380	37.630	37.130	37.140	23.973	17,041,800
2012-08-29	38.050	38.050	37.380	37.460	24.180	23,435,400
2012-08-28	38.140	38.320	37.770	38.000	24.528	16,148,800
2012-08-27	38.560	38.560	38.120	38.170	24.638	9,589,400
2012-08-24	38.070	38.550	38.070	38.470	24.832	9,317,800
2012-08-23	38.810	38.840	38.020	38.110	24.599	14,973,300
2012-08-22	39.140	39.250	38.690	38.770	25.025	13,479,200
2012-08-21	39.410	39.690	39.230	39.260	25.342	8,329,000
2012-08-20	39.540	39.590	39.260	39.470	25.477	9,211,800
2012-08-17	39.660	39.730	39.270	39.530	25.516	10,541,000
2012-08-16	39.400	39.630	39.310	39.550	25.529	8,824,100
2012-08-15	39.420	39.550	39.230	39.350	25.400	7,692,500
2012-08-14	39.600	39.670	39.250	39.380	25.419	10,841,200
2012-08-13	39.310	39.390	39.050	39.300	25.368	8,898,200
2012-08-10	79.160	79.210	78.610	78.790	25.429	40,577,600
2012-08-09	79.470	79.780	78.830	79.240	25.574	9,583,400
2012-08-08	79.710	80.000	79.360	79.560	25.677	8,790,200
2012-08-07	80.840	80.980	79.750	79.770	25.745	12,782,800
2012-08-06	81.010	81.250	80.620	80.640	26.026	9,179,400
2012-08-03	80.190	80.990	80.010	80.830	26.087	11,834,200
2012-08-02	80.730	81.000	79.520	79.750	25.739	13,393,200
2012-08-01	80.970	81.250	80.590	81.010	26.145	12,954,600
2012-07-31	80.700	81.330	80.390	80.800	26.078	16,333,600
2012-07-30	79.770	81.170	79.570	81.120	26.181	15,947,800
2012-07-27	79.050	80.240	78.900	80.010	25.823	17,825,000
2012-07-26	77.700	78.910	77.700	78.850	25.448	14,144,600
2012-07-25	76.950	77.220	76.730	77.020	24.858	9,020,400
2012-07-24	76.900	76.950	76.100	76.660	24.741	10,445,800
2012-07-23	76.550	77.000	76.370	76.880	24.812	10,655,800
2012-07-20	77.270	77.350	76.790	77.030	24.861	16,436,000
2012-07-19	77.520	77.600	76.500	77.550	25.029	18,050,400
2012-07-18	77.640	77.680	76.820	77.440	24.993	13,852,000
2012-07-17	78.060	78.660	76.760	77.690	25.074	21,209,600
2012-07-16	77.100	77.400	76.200	76.480	24.683	17,575,600
2012-07-13	76.630	77.590	76.340	77.280	24.942	13,307,400
2012-07-12	77.030	77.270	76.520	76.640	24.735	19,104,000
2012-07-11	77.900	77.950	77.150	77.460	25.000	13,645,600
2012-07-10	78.530	78.540	77.820	77.980	25.167	11,583,400
2012-07-09	78.060	78.210	77.710	77.980	25.167	8,615,600
2012-07-06	78.020	78.290	77.840	78.150	25.222	10,036,000
2012-07-05	79.020	79.140	78.200	78.450	25.319	10,546,400
2012-07-03	78.890	79.360	78.710	79.160	25.548	7,335,000
2012-07-02	78.100	79.000	78.010	78.920	25.471	13,350,200
2012-06-29	77.130	78.190	77.080	78.190	25.235	18,519,800

← NewerPage 60 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.