Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	56.520	56.700	56.210	56.550	17.240	11,974,400
2010-08-03	56.270	56.530	56.060	56.380	17.188	15,427,400
2010-08-02	55.820	56.490	55.650	56.410	17.197	32,091,200
2010-07-30	54.710	55.290	54.430	55.110	16.801	16,672,600
2010-07-29	55.080	55.310	54.660	54.990	16.764	18,292,600
2010-07-28	55.050	55.200	54.770	54.880	16.731	12,954,800
2010-07-27	54.910	55.250	54.820	55.050	16.782	17,905,400
2010-07-26	54.830	54.980	54.700	54.940	16.749	13,305,800
2010-07-23	54.200	54.830	53.960	54.750	16.691	16,177,400
2010-07-22	54.010	54.680	53.970	54.260	16.542	20,692,000
2010-07-21	53.500	54.790	53.280	54.080	16.487	36,364,000
2010-07-20	51.970	53.360	51.920	53.240	16.231	19,539,000
2010-07-19	52.540	52.570	52.050	52.270	15.935	11,367,400
2010-07-16	52.770	53.080	52.210	52.370	15.965	19,563,800
2010-07-15	52.720	52.950	52.320	52.850	16.112	14,970,600
2010-07-14	52.560	52.920	52.420	52.820	16.103	12,392,600
2010-07-13	52.740	52.950	52.600	52.720	16.072	13,706,400
2010-07-12	52.160	52.470	51.950	52.450	15.990	10,770,600
2010-07-09	52.360	52.490	52.070	52.400	15.975	12,948,000
2010-07-08	51.680	52.440	51.560	52.420	15.981	21,562,600
2010-07-07	50.540	51.590	50.300	51.470	15.691	23,480,000
2010-07-06	50.590	50.680	50.020	50.430	15.374	18,338,200
2010-07-02	50.220	50.460	49.850	50.050	15.258	16,270,200
2010-07-01	50.300	50.300	49.470	50.030	15.252	26,030,800
2010-06-30	50.380	50.580	50.010	50.120	15.279	21,933,800
2010-06-29	50.580	50.950	50.100	50.330	15.344	23,502,600
2010-06-28	50.730	51.380	50.610	51.080	15.572	23,525,400
2010-06-25	51.790	51.930	50.260	50.260	15.322	57,969,600
2010-06-24	52.110	52.480	51.670	51.800	15.792	17,401,400
2010-06-23	52.560	52.650	52.010	52.240	15.926	20,718,000
2010-06-22	52.460	53.080	52.430	52.460	15.993	20,805,000
2010-06-21	52.820	52.980	52.270	52.480	15.999	18,346,400
2010-06-18	52.390	52.730	52.260	52.310	15.947	28,405,800
2010-06-17	52.500	52.700	52.040	52.360	15.962	20,740,200
2010-06-16	51.830	52.440	51.770	52.400	15.975	16,784,800
2010-06-15	51.830	52.200	51.560	52.180	15.907	16,368,600
2010-06-14	51.940	51.970	51.460	51.510	15.703	13,656,400
2010-06-11	51.710	51.730	51.130	51.650	15.746	14,946,000
2010-06-10	51.860	52.500	51.860	52.450	15.856	18,790,000
2010-06-09	51.560	51.850	51.170	51.350	15.523	17,645,800
2010-06-08	50.790	51.820	50.520	51.560	15.587	22,429,800
2010-06-07	51.230	51.500	50.770	50.800	15.357	20,177,800
2010-06-04	52.140	52.140	51.020	51.270	15.499	23,942,800
2010-06-03	52.670	53.000	52.450	52.750	15.946	23,564,400
2010-06-02	51.540	52.410	51.170	52.410	15.844	18,742,200
2010-06-01	51.120	52.110	50.730	51.290	15.505	24,274,800
2010-05-28	51.180	51.950	51.000	51.400	15.538	23,577,000
2010-05-27	50.610	51.250	50.260	51.230	15.487	22,663,600
2010-05-26	50.830	50.880	49.940	50.080	15.139	32,607,800
2010-05-25	50.370	50.730	49.940	50.620	15.302	28,693,800
2010-05-24	51.210	51.870	51.020	51.460	15.556	16,832,600
2010-05-21	50.840	51.720	50.300	51.590	15.596	34,233,400
2010-05-20	52.500	52.500	51.530	51.540	15.581	29,290,400
2010-05-19	53.000	53.350	52.460	53.120	16.058	21,119,200
2010-05-18	53.700	53.720	53.080	53.100	16.052	20,435,600
2010-05-17	53.480	53.550	52.850	53.410	16.146	17,393,400
2010-05-14	53.360	53.650	52.860	53.340	16.125	25,868,200
2010-05-13	53.950	54.000	53.450	53.490	16.170	19,319,800
2010-05-12	53.800	54.100	53.420	54.020	16.330	24,005,400
2010-05-11	53.620	54.070	53.500	53.610	16.206	23,165,200

← NewerPage 69 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.