Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	63.220	63.310	62.540	62.960	19.473	18,195,800
2011-01-24	62.870	63.270	62.680	63.250	19.563	15,062,800
2011-01-21	63.180	63.200	62.720	62.770	19.414	16,708,200
2011-01-20	63.620	63.880	62.750	62.930	19.464	20,580,000
2011-01-19	63.680	63.920	63.190	63.420	19.615	18,326,800
2011-01-18	63.210	63.740	63.170	63.480	19.634	16,344,000
2011-01-14	63.370	63.370	62.980	63.130	19.525	12,631,400
2011-01-13	63.250	63.860	63.130	63.400	19.609	17,947,600
2011-01-12	63.210	63.360	62.700	63.040	19.498	14,223,200
2011-01-11	63.340	63.420	62.670	62.690	19.389	15,504,000
2011-01-10	62.700	63.200	62.560	63.060	19.504	14,904,600
2011-01-07	62.780	63.000	62.560	62.920	19.461	16,592,800
2011-01-06	63.620	63.660	62.830	63.030	19.495	21,712,400
2011-01-05	63.790	63.950	62.860	63.490	19.637	34,379,000
2011-01-04	65.020	65.190	63.810	63.870	19.754	27,940,400
2011-01-03	65.880	65.880	65.110	65.220	20.172	18,945,600
2010-12-31	65.360	65.800	65.360	65.770	20.342	10,773,400
2010-12-30	65.430	65.600	65.360	65.500	20.259	9,285,800
2010-12-29	65.390	65.660	65.350	65.450	20.243	8,747,200
2010-12-28	65.120	65.430	65.060	65.360	20.215	9,861,600
2010-12-27	65.550	65.550	65.060	65.070	20.126	9,923,800
2010-12-23	65.520	65.880	65.470	65.580	20.283	13,063,600
2010-12-22	65.410	65.590	65.030	65.590	20.286	15,419,800
2010-12-21	65.350	65.600	65.160	65.490	20.255	18,720,200
2010-12-20	65.460	65.740	65.190	65.310	20.200	18,271,400
2010-12-17	65.020	65.750	64.850	65.700	20.320	29,294,200
2010-12-16	64.850	65.430	64.690	65.340	20.209	28,817,200
2010-12-15	63.900	64.950	63.750	64.740	20.023	26,126,600
2010-12-14	64.830	64.880	63.700	63.900	19.764	27,936,800
2010-12-13	64.390	64.970	64.300	64.850	20.057	18,748,400
2010-12-10	64.870	64.900	64.280	64.650	19.996	17,909,400
2010-12-09	64.610	64.910	64.560	64.830	20.051	19,622,400
2010-12-08	64.070	64.440	64.070	64.390	19.915	18,226,600
2010-12-07	64.390	64.570	64.120	64.140	19.838	19,714,600
2010-12-06	64.370	64.490	63.990	63.990	19.791	22,221,600
2010-12-03	64.800	64.940	64.480	64.500	19.949	20,677,800
2010-12-02	64.650	64.960	64.510	64.900	20.073	22,773,600
2010-12-01	63.940	64.800	63.830	64.700	20.011	20,951,600
2010-11-30	62.950	63.580	62.920	63.170	19.538	23,550,600
2010-11-29	63.550	63.650	62.870	63.390	19.606	22,397,800
2010-11-26	64.120	64.370	64.000	64.110	19.693	9,016,800
2010-11-24	63.840	64.630	63.820	64.610	19.846	16,093,000
2010-11-23	63.930	64.000	63.280	63.620	19.542	17,662,200
2010-11-22	64.060	64.310	63.580	64.270	19.742	33,680,600
2010-11-19	63.600	64.330	63.550	64.320	19.757	40,774,800
2010-11-18	62.880	63.950	62.850	63.840	19.610	41,436,000
2010-11-17	62.140	62.720	62.100	62.520	19.204	16,749,200
2010-11-16	62.910	62.980	61.820	62.080	19.069	23,609,000
2010-11-15	62.890	63.330	62.820	62.960	19.339	22,949,400
2010-11-12	62.720	62.960	62.390	62.920	19.327	20,022,800
2010-11-11	62.490	62.800	62.360	62.800	19.290	16,253,600
2010-11-10	62.560	62.640	62.300	62.550	19.213	18,013,800
2010-11-09	62.490	62.710	62.350	62.640	19.241	16,637,600
2010-11-08	62.500	62.570	62.300	62.460	19.186	11,142,200
2010-11-05	62.420	62.650	62.000	62.580	19.223	16,013,800
2010-11-04	61.940	62.650	61.880	62.450	19.183	27,487,000
2010-11-03	61.830	61.950	61.280	61.950	19.029	15,687,400
2010-11-02	61.800	61.940	61.780	61.860	19.001	13,196,000
2010-11-01	61.370	61.950	61.210	61.710	18.955	17,996,800
2010-10-29	61.150	61.500	61.030	61.320	18.836	14,239,600

← NewerPage 67 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.