Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	73.670	74.080	73.460	73.760	23.644	12,989,200
2012-04-02	73.830	74.200	73.640	74.140	23.766	14,579,000
2012-03-30	73.620	74.140	73.310	74.010	23.724	26,555,800
2012-03-29	72.350	74.390	72.270	73.810	23.660	41,063,600
2012-03-28	71.960	72.820	71.900	72.660	23.291	26,260,600
2012-03-27	71.820	71.980	71.650	71.870	23.038	11,430,400
2012-03-26	71.740	71.900	71.590	71.900	23.048	11,536,400
2012-03-23	71.400	71.600	71.290	71.490	22.916	16,206,600
2012-03-22	71.010	71.580	70.940	71.420	22.894	14,252,800
2012-03-21	70.480	71.400	70.350	71.120	22.798	19,870,800
2012-03-20	70.030	70.770	69.930	70.590	22.628	10,180,400
2012-03-19	70.210	70.530	70.000	70.400	22.567	10,652,400
2012-03-16	70.380	70.460	69.880	70.160	22.490	22,898,800
2012-03-15	70.270	70.340	69.780	70.330	22.545	17,991,400
2012-03-14	70.260	70.620	70.100	70.220	22.509	12,918,000
2012-03-13	69.510	70.290	69.510	70.250	22.519	18,068,000
2012-03-12	69.480	70.340	69.340	70.150	22.323	18,143,600
2012-03-09	69.430	69.740	69.310	69.510	22.120	36,742,600
2012-03-08	69.180	69.500	69.100	69.270	22.043	33,754,800
2012-03-07	68.750	68.940	68.500	68.790	21.891	10,933,800
2012-03-06	68.820	69.090	68.640	68.760	21.881	13,161,200
2012-03-05	69.020	69.340	69.000	69.230	22.031	10,338,600
2012-03-02	69.410	69.600	68.970	69.180	22.015	11,995,800
2012-03-01	69.870	69.960	69.390	69.600	22.148	15,294,200
2012-02-29	68.900	69.980	68.900	69.860	22.231	23,464,400
2012-02-28	68.950	69.100	68.800	68.850	21.910	9,049,000
2012-02-27	68.690	69.000	68.520	68.830	21.903	12,086,200
2012-02-24	69.350	69.500	68.830	69.000	21.957	12,485,400
2012-02-23	69.090	69.300	68.920	69.180	22.015	11,120,000
2012-02-22	68.600	69.340	68.600	69.250	22.037	13,766,400
2012-02-21	68.880	69.050	68.500	68.820	21.900	13,424,800
2012-02-17	69.070	69.170	68.600	69.050	21.973	14,841,800
2012-02-16	68.610	68.990	68.420	68.860	21.913	11,752,000
2012-02-15	69.230	69.250	68.230	68.400	21.766	14,776,800
2012-02-14	68.470	68.930	68.100	68.900	21.926	12,596,000
2012-02-13	68.420	68.600	68.090	68.440	21.779	11,091,000
2012-02-10	67.530	67.940	67.420	67.940	21.620	10,994,600
2012-02-09	68.360	68.390	67.770	67.970	21.630	16,311,400
2012-02-08	68.840	68.850	68.200	68.330	21.744	16,428,400
2012-02-07	68.090	69.450	67.630	68.550	21.814	24,269,600
2012-02-06	67.840	68.230	67.700	68.030	21.649	14,586,400
2012-02-03	68.260	68.490	67.840	68.080	21.665	16,555,800
2012-02-02	68.070	68.240	67.750	67.830	21.585	13,150,000
2012-02-01	67.880	68.340	67.800	67.850	21.591	14,915,000
2012-01-31	67.980	67.980	67.180	67.530	21.490	13,543,400
2012-01-30	67.290	67.570	67.030	67.460	21.467	10,591,600
2012-01-27	67.910	68.140	67.230	67.440	21.461	16,825,000
2012-01-26	68.620	68.620	67.760	68.010	21.642	14,721,000
2012-01-25	67.910	68.500	67.540	68.430	21.776	14,476,000
2012-01-24	68.160	68.500	67.710	67.900	21.607	14,751,200
2012-01-23	68.000	68.620	67.910	68.530	21.808	13,803,200
2012-01-20	67.540	68.120	67.400	68.090	21.668	19,158,600
2012-01-19	67.650	67.740	67.260	67.450	21.464	13,544,800
2012-01-18	67.460	67.820	67.180	67.590	21.509	13,282,200
2012-01-17	67.740	67.880	67.320	67.350	21.432	15,577,000
2012-01-13	67.340	67.430	66.570	66.990	21.318	19,991,800
2012-01-12	68.420	68.500	67.350	67.570	21.502	15,237,000
2012-01-11	68.370	68.770	67.550	68.060	21.658	23,428,800
2012-01-10	69.470	69.520	69.110	69.340	22.066	12,964,400
2012-01-09	69.000	69.170	68.800	68.930	21.935	10,522,600

← NewerPage 62 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.