Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	67.260	67.430	66.590	67.120	21.061	14,792,000
2011-07-15	67.850	67.870	67.280	67.530	21.190	17,491,600
2011-07-14	67.970	68.330	67.370	67.670	21.234	15,011,200
2011-07-13	68.170	68.430	67.770	68.060	21.356	14,688,000
2011-07-12	67.970	68.440	67.730	67.850	21.291	13,343,400
2011-07-11	67.750	68.280	67.710	68.100	21.369	14,152,400
2011-07-08	68.350	68.680	68.120	68.680	21.551	12,671,600
2011-07-07	68.820	68.890	68.580	68.750	21.573	12,423,400
2011-07-06	68.310	68.750	68.290	68.530	21.504	11,486,000
2011-07-05	68.080	68.790	68.080	68.300	21.432	14,801,200
2011-07-01	67.020	68.090	67.020	68.090	21.366	16,487,000
2011-06-30	66.980	67.490	66.820	67.290	21.115	15,594,600
2011-06-29	66.190	66.830	66.180	66.710	20.933	17,035,400
2011-06-28	65.520	66.100	65.350	66.030	20.719	12,932,400
2011-06-27	64.850	65.460	64.850	65.210	20.462	14,777,600
2011-06-24	65.070	65.380	64.720	64.930	20.374	32,073,800
2011-06-23	65.930	65.970	64.430	64.980	20.390	26,467,800
2011-06-22	66.290	66.820	66.110	66.400	20.836	15,701,200
2011-06-21	66.110	66.290	65.770	66.260	20.792	14,265,000
2011-06-20	65.370	66.140	65.370	65.830	20.657	11,091,800
2011-06-17	65.880	66.230	65.620	65.620	20.591	21,317,400
2011-06-16	64.970	65.760	64.800	65.490	20.550	15,538,800
2011-06-15	65.410	65.500	64.640	64.970	20.387	16,378,400
2011-06-14	65.400	65.840	65.300	65.610	20.588	14,045,000
2011-06-13	65.100	65.250	64.790	65.120	20.434	19,081,600
2011-06-10	65.680	65.820	65.240	65.390	20.371	14,003,200
2011-06-09	65.440	66.320	65.270	65.890	20.527	13,112,000
2011-06-08	65.230	65.530	65.070	65.400	20.374	11,753,000
2011-06-07	65.520	65.710	65.180	65.200	20.312	11,522,000
2011-06-06	65.510	65.770	65.360	65.420	20.380	10,445,400
2011-06-03	65.270	65.830	65.210	65.530	20.415	12,937,800
2011-06-02	66.650	66.760	65.620	66.040	20.574	14,264,200
2011-06-01	66.600	67.180	66.600	66.760	20.798	14,883,000
2011-05-31	66.940	67.240	66.640	66.810	20.813	20,294,000
2011-05-27	66.870	67.150	66.480	66.510	20.720	9,097,400
2011-05-26	66.740	66.910	66.300	66.700	20.779	14,872,400
2011-05-25	67.280	67.500	66.820	66.910	20.845	13,132,000
2011-05-24	67.660	67.780	67.210	67.470	21.019	10,881,000
2011-05-23	67.590	67.900	67.180	67.490	21.025	13,230,200
2011-05-20	68.320	68.520	67.890	68.300	21.278	12,970,600
2011-05-19	68.410	68.700	68.010	68.460	21.328	12,960,200
2011-05-18	68.000	68.350	67.650	68.300	21.278	13,418,000
2011-05-17	67.730	68.180	67.500	67.990	21.181	13,276,400
2011-05-16	68.100	68.230	67.720	67.830	21.131	12,364,600
2011-05-13	68.270	68.770	68.020	68.180	21.240	16,011,000
2011-05-12	67.360	68.430	67.170	68.310	21.281	17,097,400
2011-05-11	67.290	67.670	66.900	67.320	20.972	11,215,400
2011-05-10	67.000	67.460	66.980	67.340	20.979	11,111,800
2011-05-09	66.860	67.280	66.830	66.950	20.857	8,884,200
2011-05-06	67.440	67.580	66.730	66.900	20.842	17,042,600
2011-05-05	67.700	67.740	66.400	66.700	20.779	14,206,200
2011-05-04	67.860	67.930	67.200	67.460	21.016	13,529,000
2011-05-03	67.720	67.900	67.570	67.880	21.147	10,542,400
2011-05-02	67.760	67.860	67.570	67.720	21.097	12,514,200
2011-04-29	67.560	67.770	67.270	67.460	21.016	14,824,200
2011-04-28	66.940	67.450	66.660	67.410	21.000	14,084,400
2011-04-27	67.370	67.420	66.560	67.000	20.873	16,872,600
2011-04-26	66.640	67.030	65.810	66.930	20.851	32,800,000
2011-04-25	67.950	67.980	67.320	67.740	21.103	10,709,200
2011-04-21	67.890	68.170	67.470	67.880	21.147	10,948,800

← NewerPage 65 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.