Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	53.850	54.090	53.250	54.040	16.336	35,311,400
2010-05-07	52.190	52.840	51.540	52.670	15.922	43,535,600
2010-05-06	53.670	54.200	51.210	52.300	15.810	47,912,000
2010-05-05	53.430	53.900	53.200	53.660	16.221	23,670,400
2010-05-04	53.390	53.800	53.050	53.180	16.076	23,282,800
2010-05-03	53.710	53.950	53.270	53.760	16.252	16,123,400
2010-04-30	53.620	53.960	53.400	53.450	16.158	19,349,600
2010-04-29	53.620	54.190	53.560	53.740	16.246	17,437,600
2010-04-28	53.010	53.570	52.560	53.360	16.131	24,754,600
2010-04-27	53.660	53.860	52.840	52.870	15.983	27,600,400
2010-04-26	54.000	54.350	53.730	53.730	16.243	17,890,800
2010-04-23	54.460	54.460	53.740	53.880	16.288	21,675,400
2010-04-22	54.140	54.510	54.000	54.310	16.418	20,295,600
2010-04-21	54.570	54.580	54.000	54.190	16.382	19,263,200
2010-04-20	55.220	55.290	54.320	54.470	16.466	32,508,800
2010-04-19	54.980	55.320	54.920	55.320	16.723	26,468,600
2010-04-16	54.230	55.140	54.170	54.970	16.617	35,075,600
2010-04-15	54.760	54.770	54.130	54.260	16.403	20,351,000
2010-04-14	55.030	55.060	54.650	54.950	16.611	13,865,200
2010-04-13	54.680	55.080	54.650	55.020	16.633	15,055,000
2010-04-12	54.650	54.860	54.510	54.760	16.554	16,930,400
2010-04-09	53.910	54.610	53.850	54.590	16.503	20,640,600
2010-04-08	53.780	53.780	53.440	53.760	16.252	19,466,800
2010-04-07	54.300	54.300	53.560	53.820	16.270	24,060,800
2010-04-06	54.840	54.840	54.220	54.290	16.412	17,604,200
2010-04-05	55.560	55.560	54.650	54.860	16.584	19,191,800
2010-04-01	55.360	55.430	55.130	55.300	16.717	14,346,000
2010-03-31	54.790	55.290	54.500	55.000	16.627	22,922,000
2010-03-30	54.900	55.050	54.610	54.870	16.587	13,631,600
2010-03-29	54.800	54.960	54.670	54.770	16.557	13,853,600
2010-03-26	54.790	54.970	54.500	54.650	16.521	16,276,800
2010-03-25	54.910	55.180	54.650	54.800	16.566	16,638,800
2010-03-24	55.220	55.360	54.610	54.620	16.512	17,052,600
2010-03-23	54.710	55.340	54.410	55.300	16.717	19,081,200
2010-03-22	54.490	54.850	54.400	54.540	16.487	18,127,400
2010-03-19	54.750	55.060	53.600	54.750	16.551	43,610,800
2010-03-18	53.900	54.040	53.740	53.950	16.309	23,496,200
2010-03-17	53.820	53.990	53.600	53.840	16.276	26,074,400
2010-03-16	53.800	53.870	53.570	53.700	16.234	22,287,800
2010-03-15	53.730	53.840	53.370	53.650	16.218	23,874,000
2010-03-12	53.690	53.770	53.260	53.350	16.128	22,334,400
2010-03-11	53.780	53.780	53.000	53.600	16.203	29,130,600
2010-03-10	54.260	54.370	54.040	54.200	16.252	21,574,800
2010-03-09	54.340	54.590	53.950	54.180	16.246	23,070,000
2010-03-08	54.720	54.870	54.320	54.460	16.330	18,915,600
2010-03-05	54.690	54.950	54.360	54.700	16.402	24,238,600
2010-03-04	54.700	55.040	54.320	54.470	16.333	28,983,200
2010-03-03	53.300	54.120	53.180	53.930	16.171	26,574,200
2010-03-02	53.380	53.690	53.150	53.300	15.982	24,506,200
2010-03-01	53.220	53.370	52.790	53.270	15.973	39,449,800
2010-02-26	53.090	53.090	52.230	52.720	15.808	63,095,400
2010-02-25	53.140	53.580	52.610	53.120	15.928	63,648,600
2010-02-24	55.000	55.180	54.690	55.160	16.540	14,470,600
2010-02-23	55.410	55.600	54.790	54.830	16.441	14,835,600
2010-02-22	55.800	55.860	55.270	55.380	16.605	13,487,600
2010-02-19	55.800	55.900	55.180	55.720	16.707	18,944,800
2010-02-18	55.150	55.920	55.150	55.910	16.764	17,264,600
2010-02-17	54.810	55.550	54.760	55.330	16.591	17,064,600
2010-02-16	54.510	54.820	53.930	54.820	16.438	19,339,400
2010-02-12	53.920	54.400	53.620	53.980	16.186	24,640,000

← NewerPage 70 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.