Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	61.280	61.560	60.880	61.210	18.802	16,533,600
2010-10-27	61.020	61.200	60.300	61.190	18.796	19,029,400
2010-10-26	60.790	61.370	60.770	61.240	18.811	15,502,200
2010-10-25	61.290	61.750	60.990	61.010	18.740	21,228,200
2010-10-22	61.490	61.740	61.430	61.610	18.925	9,534,600
2010-10-21	61.010	61.750	61.010	61.470	18.882	23,266,400
2010-10-20	60.370	61.680	60.370	61.150	18.783	32,398,000
2010-10-19	59.960	60.470	59.830	60.340	18.534	35,052,800
2010-10-18	59.810	60.000	59.800	60.000	18.430	19,661,800
2010-10-15	59.960	59.980	59.740	59.940	18.412	19,697,600
2010-10-14	59.940	59.980	59.680	59.910	18.402	14,491,600
2010-10-13	59.720	59.970	59.660	59.940	18.412	24,011,000
2010-10-12	59.340	59.800	59.340	59.600	18.307	16,164,400
2010-10-11	59.560	59.620	59.330	59.560	18.295	12,997,000
2010-10-08	59.480	59.700	59.060	59.410	18.249	16,189,400
2010-10-07	59.670	59.680	59.200	59.440	18.258	14,960,800
2010-10-06	59.630	59.810	59.360	59.800	18.369	14,123,400
2010-10-05	59.150	59.720	59.010	59.660	18.326	20,063,000
2010-10-04	58.930	59.040	58.550	58.880	18.086	11,523,800
2010-10-01	59.040	59.240	58.520	59.120	18.160	16,454,400
2010-09-30	58.860	59.160	58.250	58.520	17.975	15,849,600
2010-09-29	59.000	59.000	58.420	58.760	18.049	15,742,000
2010-09-28	58.590	59.230	58.360	59.100	18.154	19,884,000
2010-09-27	58.750	58.860	58.550	58.600	18.000	10,544,400
2010-09-24	58.320	58.800	58.230	58.620	18.006	13,812,000
2010-09-23	58.020	58.290	57.720	57.870	17.776	12,696,000
2010-09-22	58.150	58.520	58.100	58.230	17.886	15,176,000
2010-09-21	57.810	58.200	57.650	58.110	17.850	14,754,000
2010-09-20	57.620	58.000	57.550	57.970	17.806	14,062,200
2010-09-17	57.650	57.980	57.410	57.560	17.681	19,971,200
2010-09-16	57.400	57.680	57.250	57.510	17.665	16,574,000
2010-09-15	57.370	57.600	57.220	57.420	17.638	17,402,400
2010-09-14	57.850	58.120	57.550	57.590	17.690	20,985,200
2010-09-13	58.480	58.500	57.750	58.030	17.825	18,019,600
2010-09-10	58.280	58.640	58.000	58.520	17.840	18,445,600
2010-09-09	58.230	58.490	57.810	58.290	17.770	18,106,600
2010-09-08	57.730	58.210	57.700	57.830	17.630	18,378,800
2010-09-07	57.520	57.810	57.400	57.630	17.569	14,392,200
2010-09-03	57.360	57.600	57.090	57.560	17.548	14,865,400
2010-09-02	57.420	57.420	56.860	57.380	17.493	14,701,200
2010-09-01	56.380	57.320	56.270	57.310	17.471	24,166,000
2010-08-31	55.200	56.040	55.000	55.880	17.035	18,567,800
2010-08-30	56.200	56.240	55.510	55.550	16.935	10,220,000
2010-08-27	55.440	56.200	55.030	56.160	17.121	19,665,600
2010-08-26	55.430	55.520	54.970	55.160	16.816	14,817,400
2010-08-25	55.420	55.710	55.060	55.390	16.886	15,853,800
2010-08-24	55.150	55.940	55.150	55.660	16.968	24,366,400
2010-08-23	55.510	55.870	55.410	55.600	16.950	15,240,000
2010-08-20	54.920	55.440	54.920	55.300	16.859	19,263,200
2010-08-19	55.730	55.730	54.970	55.280	16.853	18,781,400
2010-08-18	56.110	56.120	55.610	55.840	17.023	16,616,800
2010-08-17	56.020	56.420	55.500	56.120	17.109	18,060,600
2010-08-16	55.510	55.930	55.120	55.880	17.035	13,958,400
2010-08-13	55.640	55.980	55.370	55.730	16.990	14,906,800
2010-08-12	55.530	55.870	55.350	55.690	16.978	18,782,800
2010-08-11	56.240	56.750	55.980	56.040	17.084	24,302,000
2010-08-10	56.640	57.400	56.520	56.980	17.371	15,376,000
2010-08-09	56.370	57.400	56.360	57.110	17.410	18,731,000
2010-08-06	56.100	56.790	55.650	56.750	17.301	18,090,600
2010-08-05	56.410	56.420	55.800	56.370	17.185	15,099,800

← NewerPage 68 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.