Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	69.470	69.630	68.620	68.930	21.935	13,646,600
2012-01-05	69.760	69.870	69.350	69.370	22.075	14,287,600
2012-01-04	69.910	70.070	69.500	69.700	22.180	14,239,200
2012-01-03	70.150	70.710	70.100	70.140	22.320	15,639,600
2011-12-30	70.000	70.290	69.970	69.970	22.266	7,862,000
2011-12-29	69.600	70.190	69.510	70.160	22.327	8,734,000
2011-12-28	69.820	70.050	69.400	69.510	22.120	8,210,000
2011-12-27	69.810	70.200	69.810	69.880	22.237	10,099,800
2011-12-23	69.230	69.970	69.210	69.940	22.257	9,255,200
2011-12-22	69.340	69.600	68.890	69.190	22.018	15,586,800
2011-12-21	68.520	69.800	68.320	69.570	22.139	18,730,400
2011-12-20	67.880	68.640	67.830	68.400	21.766	15,931,000
2011-12-19	67.460	67.870	67.220	67.370	21.439	11,762,000
2011-12-16	67.470	67.720	67.260	67.440	21.461	23,957,200
2011-12-15	66.910	67.390	66.790	66.890	21.286	13,474,600
2011-12-14	66.250	66.910	66.070	66.260	21.085	15,762,200
2011-12-13	67.090	67.270	66.290	66.480	21.155	14,276,200
2011-12-12	67.260	67.500	66.320	66.890	21.286	13,380,200
2011-12-09	67.110	67.750	66.920	67.570	21.502	18,298,200
2011-12-08	66.700	67.240	66.560	66.730	21.235	16,118,200
2011-12-07	66.550	67.070	66.200	66.780	21.251	16,832,800
2011-12-06	66.490	67.020	66.140	66.680	21.219	16,730,800
2011-12-05	66.940	67.190	65.880	66.310	21.101	17,955,200
2011-12-02	67.460	67.550	66.170	66.380	21.124	21,170,400
2011-12-01	67.000	67.580	66.680	66.830	21.267	15,429,000
2011-11-30	67.340	67.960	66.720	67.230	21.394	25,300,400
2011-11-29	65.170	66.500	65.010	66.190	21.063	21,656,200
2011-11-28	65.260	65.750	64.750	65.170	20.589	21,318,200
2011-11-25	65.150	65.360	64.740	64.740	20.453	7,572,600
2011-11-23	65.460	65.500	64.800	64.870	20.494	14,089,600
2011-11-22	65.610	66.360	65.540	65.970	20.842	11,787,600
2011-11-21	66.690	66.880	65.390	65.950	20.835	18,588,200
2011-11-18	67.210	67.710	66.900	67.390	21.290	18,688,400
2011-11-17	66.940	67.390	66.100	66.620	21.047	17,467,200
2011-11-16	67.670	67.800	66.910	67.010	21.170	17,781,400
2011-11-15	67.780	68.450	67.480	68.000	21.483	12,217,600
2011-11-14	67.790	67.970	67.420	67.790	21.417	9,428,600
2011-11-11	67.970	68.610	67.950	68.120	21.521	12,882,400
2011-11-10	67.610	67.750	66.910	67.390	21.290	16,201,600
2011-11-09	67.850	67.990	66.860	67.030	21.177	18,243,400
2011-11-08	68.290	68.720	67.800	68.650	21.688	12,063,600
2011-11-07	67.660	68.270	67.280	68.210	21.549	12,513,800
2011-11-04	67.960	68.150	67.290	67.780	21.414	15,177,200
2011-11-03	68.100	68.820	68.010	68.650	21.688	17,363,400
2011-11-02	67.420	68.060	67.350	67.770	21.410	14,538,600
2011-11-01	67.130	67.500	66.780	67.040	21.180	23,682,800
2011-10-31	68.650	69.050	68.290	68.320	21.584	18,998,600
2011-10-28	68.520	68.980	68.390	68.930	21.777	17,307,400
2011-10-27	68.930	69.090	68.100	68.570	21.663	26,704,600
2011-10-26	67.290	67.540	66.410	67.470	21.316	16,041,200
2011-10-25	67.910	67.930	66.800	66.950	21.151	14,228,200
2011-10-24	68.400	68.650	67.610	67.870	21.442	13,609,200
2011-10-21	67.940	68.320	67.460	68.190	21.543	23,146,600
2011-10-20	67.490	67.580	66.570	67.120	21.205	13,323,600
2011-10-19	66.990	67.820	66.870	67.030	21.177	15,389,400
2011-10-18	67.240	67.490	66.400	66.740	21.085	23,650,600
2011-10-17	67.820	67.850	66.820	67.000	21.167	20,232,800
2011-10-14	68.200	68.200	67.350	67.850	21.436	13,503,000
2011-10-13	67.310	67.580	66.890	67.400	21.294	12,909,400
2011-10-12	67.250	67.970	66.790	67.480	21.319	17,549,600

← NewerPage 63 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.