Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	67.890	68.050	67.610	67.850	21.137	12,817,800
2011-04-19	67.210	67.500	66.950	67.090	20.901	10,701,800
2011-04-18	67.570	67.650	66.640	67.310	20.969	16,104,600
2011-04-15	68.330	68.350	67.870	68.010	21.187	17,532,200
2011-04-14	67.340	68.470	67.090	68.310	21.281	23,879,600
2011-04-13	67.230	67.470	66.970	67.280	20.960	8,497,400
2011-04-12	66.980	67.130	66.410	66.900	20.842	16,587,400
2011-04-11	67.260	67.840	66.800	67.400	20.997	14,664,000
2011-04-08	67.390	67.640	66.860	67.270	20.957	11,201,800
2011-04-07	67.430	67.750	66.940	67.440	21.010	12,734,600
2011-04-06	67.550	67.820	67.210	67.630	21.069	14,099,800
2011-04-05	67.500	67.770	67.310	67.470	21.019	12,470,200
2011-04-04	67.220	67.790	67.160	67.660	21.078	13,485,600
2011-04-01	66.890	67.480	66.600	67.220	20.941	18,720,200
2011-03-31	65.960	66.850	65.960	66.340	20.667	17,723,000
2011-03-30	65.720	66.490	65.610	66.040	20.574	18,826,200
2011-03-29	65.200	65.730	65.080	65.720	20.474	11,569,600
2011-03-28	65.200	65.490	65.030	65.030	20.259	11,600,200
2011-03-25	64.870	65.390	64.820	65.220	20.318	12,419,400
2011-03-24	64.580	65.070	64.560	64.690	20.153	13,312,800
2011-03-23	63.290	64.530	63.250	64.270	20.022	12,962,600
2011-03-22	63.680	63.770	63.250	63.510	19.785	8,418,800
2011-03-21	63.130	63.860	63.050	63.570	19.804	12,545,600
2011-03-18	62.970	63.300	62.450	62.700	19.533	23,653,000
2011-03-17	62.430	62.790	61.910	62.280	19.402	20,128,800
2011-03-16	62.690	62.870	61.290	61.600	19.190	31,957,200
2011-03-15	62.950	63.270	62.350	63.030	19.636	25,421,200
2011-03-14	64.340	64.610	63.530	63.940	19.919	17,802,600
2011-03-11	64.920	65.110	64.470	64.810	20.190	12,006,400
2011-03-10	65.250	65.540	64.970	65.290	20.194	17,761,800
2011-03-09	65.530	65.680	65.260	65.620	20.296	14,819,200
2011-03-08	65.400	65.840	65.220	65.640	20.302	20,717,600
2011-03-07	65.320	65.740	64.480	65.220	20.172	23,630,000
2011-03-04	65.390	65.550	64.770	65.210	20.169	23,050,800
2011-03-03	64.790	65.880	64.780	65.570	20.280	29,005,800
2011-03-02	64.590	64.820	64.130	64.430	19.928	20,776,000
2011-03-01	64.280	65.250	64.200	64.910	20.076	31,084,000
2011-02-28	64.170	64.480	63.860	63.920	19.770	19,370,000
2011-02-25	63.770	64.400	63.710	64.310	19.890	11,435,400
2011-02-24	64.200	64.370	63.710	63.880	19.757	17,057,000
2011-02-23	63.780	64.340	63.700	63.910	19.767	18,192,200
2011-02-22	63.360	64.270	63.330	63.760	19.720	17,950,200
2011-02-18	64.600	64.650	64.120	64.550	19.965	24,652,400
2011-02-17	63.380	64.720	63.270	64.550	19.965	18,450,600
2011-02-16	63.080	63.490	62.880	63.400	19.609	12,992,800
2011-02-15	62.910	63.220	62.550	63.190	19.544	16,289,200
2011-02-14	63.670	63.750	63.000	63.140	19.529	12,122,600
2011-02-11	63.230	63.660	63.120	63.570	19.662	19,098,000
2011-02-10	63.160	63.540	62.820	63.540	19.652	18,352,400
2011-02-09	64.100	64.750	62.870	63.150	19.532	29,979,600
2011-02-08	62.430	62.920	62.340	62.870	19.445	13,056,800
2011-02-07	62.670	62.670	62.320	62.520	19.337	12,012,800
2011-02-04	62.650	62.860	62.360	62.560	19.349	9,374,600
2011-02-03	62.700	62.980	62.130	62.570	19.352	12,997,400
2011-02-02	63.150	63.480	62.560	62.860	19.442	15,595,200
2011-02-01	62.880	63.320	62.850	63.050	19.501	16,028,000
2011-01-31	62.320	62.850	61.890	62.850	19.439	15,717,800
2011-01-28	62.850	63.280	62.140	62.210	19.241	23,842,400
2011-01-27	63.190	63.210	62.640	62.700	19.392	13,520,400
2011-01-26	63.170	63.290	62.860	62.960	19.473	13,657,000

← NewerPage 66 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.