Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	66.730	67.200	66.590	66.800	21.104	11,161,000
2011-10-10	66.560	66.930	66.010	66.900	21.136	12,354,400
2011-10-07	66.510	66.510	65.390	65.900	20.820	18,857,800
2011-10-06	65.970	66.000	64.450	65.390	20.659	25,205,400
2011-10-05	65.470	65.600	64.550	65.530	20.703	23,037,800
2011-10-04	64.840	65.430	63.340	65.230	20.608	30,800,000
2011-10-03	66.590	66.920	65.120	65.420	20.668	38,471,200
2011-09-30	68.450	69.100	67.560	67.560	21.344	25,026,200
2011-09-29	68.910	69.640	68.190	69.050	21.815	21,372,600
2011-09-28	69.820	70.160	67.890	68.060	21.502	19,032,600
2011-09-27	70.120	70.410	69.280	69.570	21.979	22,249,200
2011-09-26	68.010	68.890	67.660	68.760	21.723	24,008,200
2011-09-23	67.360	67.710	66.870	67.420	21.300	24,284,400
2011-09-22	67.370	68.150	66.620	67.820	21.426	36,341,000
2011-09-21	70.850	71.070	69.270	69.280	21.888	23,531,000
2011-09-20	70.790	71.480	70.520	70.650	22.320	18,313,400
2011-09-19	70.070	70.690	69.950	70.490	22.270	28,571,200
2011-09-16	71.380	71.680	71.020	71.230	22.504	34,620,600
2011-09-15	69.910	71.020	69.850	71.020	22.437	21,186,000
2011-09-14	69.340	70.500	68.540	69.770	22.042	22,250,000
2011-09-13	68.960	69.330	68.580	69.100	21.831	21,421,800
2011-09-12	68.450	69.540	68.200	69.380	21.771	29,144,200
2011-09-09	70.610	70.650	68.730	69.370	21.767	32,891,200
2011-09-08	70.660	71.770	70.550	71.170	22.332	24,867,600
2011-09-07	70.010	70.850	69.910	70.800	22.216	21,287,400
2011-09-06	67.430	69.540	67.390	69.430	21.786	25,784,600
2011-09-02	69.720	69.990	69.500	69.740	21.884	17,530,000
2011-09-01	70.090	71.100	69.780	70.450	22.106	23,530,000
2011-08-31	69.870	70.770	69.660	70.450	22.106	22,322,800
2011-08-30	69.780	70.280	69.520	69.860	21.921	31,678,000
2011-08-29	68.960	69.850	68.870	69.730	21.880	17,660,600
2011-08-26	67.930	68.770	66.700	68.500	21.494	19,849,600
2011-08-25	69.600	69.600	67.760	67.970	21.328	25,320,000
2011-08-24	68.830	69.710	68.550	69.680	21.865	19,475,400
2011-08-23	67.470	69.060	67.320	69.060	21.670	23,951,200
2011-08-22	68.010	68.060	67.170	67.270	21.109	19,652,800
2011-08-19	67.530	68.280	66.860	67.100	21.055	30,478,200
2011-08-18	68.250	68.940	67.060	67.760	21.262	39,569,000
2011-08-17	68.460	69.350	68.160	69.280	21.739	23,176,000
2011-08-16	67.690	68.480	67.570	68.170	21.391	21,413,800
2011-08-15	67.470	68.420	67.260	68.200	21.400	23,081,600
2011-08-12	66.760	67.750	66.400	67.140	21.068	20,310,400
2011-08-11	64.000	67.310	63.910	66.470	20.857	38,406,600
2011-08-10	66.240	66.500	63.700	63.960	20.070	38,237,200
2011-08-09	65.820	66.870	63.590	66.680	20.923	43,128,400
2011-08-08	66.180	67.210	64.950	65.120	20.434	50,096,800
2011-08-05	66.270	67.260	65.040	66.770	20.952	43,916,600
2011-08-04	67.770	68.130	65.740	65.820	20.654	32,324,800
2011-08-03	67.000	68.560	66.950	68.400	21.463	28,086,000
2011-08-02	67.400	67.610	67.070	67.070	21.046	18,127,600
2011-08-01	68.500	68.510	67.120	67.730	21.253	17,654,200
2011-07-29	68.360	68.850	67.900	68.010	21.341	20,545,600
2011-07-28	68.650	69.280	68.620	68.810	21.592	15,270,200
2011-07-27	68.770	69.250	68.540	68.690	21.554	18,677,600
2011-07-26	69.350	69.460	69.090	69.190	21.711	11,830,600
2011-07-25	69.120	69.560	69.010	69.260	21.733	13,154,800
2011-07-22	69.550	69.820	69.480	69.730	21.880	13,323,200
2011-07-21	68.820	69.620	68.500	69.340	21.758	22,086,600
2011-07-20	69.250	69.340	68.800	68.870	21.611	15,833,800
2011-07-19	67.700	69.780	67.530	69.320	21.752	37,415,400

← NewerPage 64 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.