Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	76.100	76.670	75.690	76.570	24.712	10,891,200
2012-06-27	75.240	76.480	75.240	76.340	24.638	13,644,400
2012-06-26	74.990	75.360	74.200	75.080	24.232	11,859,400
2012-06-25	74.460	74.840	74.170	74.770	24.131	9,734,200
2012-06-22	74.950	75.300	74.860	74.940	24.186	15,252,800
2012-06-21	75.790	75.990	74.620	74.670	24.099	12,804,000
2012-06-20	75.690	75.740	74.840	75.560	24.386	14,706,800
2012-06-19	76.250	76.250	75.660	75.740	24.445	11,115,400
2012-06-18	75.960	76.420	75.770	75.980	24.522	10,457,200
2012-06-15	76.120	76.200	75.420	76.090	24.557	19,748,800
2012-06-14	74.790	76.000	74.700	75.740	24.445	13,945,400
2012-06-13	74.610	75.130	74.470	74.690	24.106	9,376,200
2012-06-12	74.980	75.250	74.340	75.200	24.106	11,911,200
2012-06-11	75.720	75.780	74.620	74.660	23.933	10,657,200
2012-06-08	74.160	75.370	74.150	75.240	24.118	11,594,200
2012-06-07	74.990	75.060	74.200	74.280	23.811	14,342,800
2012-06-06	73.390	74.610	73.300	74.610	23.917	12,496,400
2012-06-05	73.330	73.640	73.050	73.240	23.477	12,275,200
2012-06-04	73.030	73.740	72.560	73.640	23.606	13,397,200
2012-06-01	73.990	74.450	73.010	73.090	23.429	20,843,400
2012-05-31	74.960	75.220	74.660	74.730	23.955	15,147,600
2012-05-30	75.070	75.250	74.820	75.060	24.061	13,884,600
2012-05-29	75.730	75.730	75.060	75.460	24.189	10,533,800
2012-05-25	75.620	75.690	75.010	75.230	24.115	8,999,600
2012-05-24	74.790	75.850	74.600	75.560	24.221	20,204,600
2012-05-23	74.000	74.570	73.820	74.550	23.897	18,000,000
2012-05-22	74.580	74.580	73.910	74.190	23.782	15,260,600
2012-05-21	74.210	74.600	74.130	74.510	23.884	13,488,800
2012-05-18	75.250	75.290	73.470	74.050	23.737	31,913,000
2012-05-17	76.170	76.300	74.990	75.120	24.080	22,310,800
2012-05-16	76.660	76.840	75.920	76.330	24.468	17,804,400
2012-05-15	76.560	77.150	76.260	76.570	24.545	16,397,800
2012-05-14	77.120	77.250	76.620	76.870	24.641	15,411,800
2012-05-11	77.200	77.740	77.200	77.470	24.833	10,604,000
2012-05-10	77.210	77.700	77.200	77.410	24.814	12,659,200
2012-05-09	76.590	77.190	76.490	76.780	24.612	14,070,800
2012-05-08	77.010	77.280	76.620	77.140	24.728	10,561,600
2012-05-07	76.970	77.450	76.850	77.280	24.772	8,965,400
2012-05-04	77.310	77.600	76.960	77.000	24.683	13,160,800
2012-05-03	77.360	77.640	77.200	77.440	24.824	15,612,000
2012-05-02	76.740	77.250	76.640	77.160	24.734	16,558,600
2012-05-01	76.540	77.000	76.280	76.930	24.660	13,841,000
2012-04-30	76.420	76.900	75.930	76.320	24.465	26,517,600
2012-04-27	75.960	77.820	75.920	76.630	24.564	25,103,000
2012-04-26	74.950	75.970	74.820	75.710	24.269	16,782,000
2012-04-25	74.540	75.050	74.310	74.930	24.019	18,596,000
2012-04-24	73.920	74.350	73.710	74.120	23.759	10,288,000
2012-04-23	73.980	74.070	73.330	73.690	23.622	10,472,200
2012-04-20	73.960	74.350	73.740	74.130	23.763	13,461,000
2012-04-19	74.290	74.340	73.420	73.820	23.663	10,731,200
2012-04-18	73.820	74.350	73.730	74.170	23.775	11,779,800
2012-04-17	73.180	74.480	73.180	73.950	23.705	22,614,400
2012-04-16	72.220	72.790	72.140	72.440	23.221	14,147,600
2012-04-13	72.220	72.600	71.940	71.940	23.061	10,525,600
2012-04-12	72.150	72.260	71.820	72.220	23.150	10,640,600
2012-04-11	72.430	72.470	71.840	72.120	23.118	12,026,600
2012-04-10	72.580	72.620	71.950	72.020	23.086	17,290,600
2012-04-09	72.960	73.110	72.740	72.870	23.359	9,806,800
2012-04-05	73.280	73.520	73.070	73.470	23.551	11,531,400
2012-04-04	73.290	73.600	73.210	73.460	23.548	12,487,400

← NewerPage 61 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.