Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	53.600	54.330	53.270	54.220	16.258	26,327,200
2010-02-10	54.600	54.600	53.170	53.790	16.129	18,717,600
2010-02-09	53.690	54.980	53.370	54.010	16.195	31,495,000
2010-02-08	53.270	53.270	52.570	52.650	15.787	16,721,200
2010-02-05	53.240	53.430	52.530	53.090	15.919	29,285,000
2010-02-04	54.550	54.680	53.400	53.430	16.021	21,342,800
2010-02-03	54.920	54.960	54.530	54.870	16.453	15,899,400
2010-02-02	54.530	55.210	54.150	55.050	16.507	16,888,600
2010-02-01	54.510	54.560	54.000	54.380	16.306	14,517,600
2010-01-29	54.440	54.940	53.900	54.250	16.267	22,146,800
2010-01-28	54.710	54.840	54.130	54.180	16.246	20,905,200
2010-01-27	54.000	54.660	53.700	54.510	16.345	20,414,800
2010-01-26	54.070	54.500	53.870	54.140	16.234	15,515,000
2010-01-25	54.490	54.540	53.880	54.350	16.297	16,853,200
2010-01-22	54.350	54.860	53.980	54.240	16.264	23,551,400
2010-01-21	55.550	55.580	54.190	54.370	16.303	27,396,800
2010-01-20	56.160	56.390	55.290	55.500	16.641	18,810,200
2010-01-19	56.220	56.490	55.920	56.420	16.917	14,615,400
2010-01-15	56.950	57.350	56.040	56.290	16.878	27,460,800
2010-01-14	57.040	57.250	56.770	57.130	17.130	12,392,600
2010-01-13	56.860	57.430	56.690	57.030	17.100	15,157,400
2010-01-12	56.090	57.000	56.060	56.880	17.055	23,269,800
2010-01-11	55.150	56.450	54.800	56.270	16.872	28,642,400
2010-01-08	55.460	55.640	54.750	55.150	16.537	28,712,400
2010-01-07	56.330	56.370	55.750	56.190	16.848	13,234,600
2010-01-06	56.350	56.440	55.980	56.330	16.890	19,264,600
2010-01-05	56.850	56.990	56.140	56.350	16.896	23,172,400
2010-01-04	57.160	57.220	56.900	57.040	17.103	13,870,400
2009-12-31	57.580	57.750	56.930	57.000	17.091	10,848,800
2009-12-30	57.740	57.900	57.480	57.680	17.295	9,625,200
2009-12-29	57.450	57.970	57.450	57.740	17.313	9,551,000
2009-12-28	57.410	57.580	57.280	57.440	17.223	7,679,600
2009-12-24	57.490	57.510	57.050	57.440	17.223	5,814,200
2009-12-23	57.200	57.500	56.990	57.290	17.178	10,937,600
2009-12-22	57.150	57.580	57.090	57.270	17.172	12,111,800
2009-12-21	57.020	57.610	56.900	57.180	17.145	14,616,200
2009-12-18	57.260	57.260	56.310	56.920	17.067	37,737,800
2009-12-17	58.260	58.270	56.940	56.980	17.085	25,472,000
2009-12-16	58.950	59.200	58.380	58.420	17.517	19,605,000
2009-12-15	59.150	59.190	58.850	59.060	17.709	15,299,800
2009-12-14	59.110	59.450	58.920	59.040	17.703	16,670,200
2009-12-11	58.600	59.400	58.600	59.110	17.724	30,435,600
2009-12-10	57.980	58.920	57.920	58.580	17.565	30,755,400
2009-12-09	57.450	57.850	57.030	57.830	17.340	19,494,600
2009-12-08	57.530	57.740	57.070	57.680	17.295	18,290,800
2009-12-07	56.960	58.100	56.700	57.870	17.352	16,705,400
2009-12-04	57.600	58.030	56.810	57.490	17.238	24,927,200
2009-12-03	58.090	58.090	57.160	57.270	17.172	20,241,800
2009-12-02	57.830	58.200	57.680	57.960	17.379	13,599,400
2009-12-01	57.590	58.260	57.380	58.080	17.415	15,359,800
2009-11-30	57.290	57.320	56.800	57.200	17.151	18,884,800
2009-11-27	56.980	57.530	56.400	57.180	17.145	15,675,400
2009-11-25	58.370	58.370	57.990	58.110	17.301	13,380,600
2009-11-24	58.430	58.430	57.860	58.190	17.325	15,581,400
2009-11-23	57.710	58.350	57.710	58.240	17.340	18,542,400
2009-11-20	56.690	57.690	56.690	57.480	17.114	20,697,600
2009-11-19	56.240	56.980	56.040	56.880	16.935	18,154,400
2009-11-18	56.930	57.000	56.290	56.580	16.846	15,253,200
2009-11-17	56.640	56.920	56.450	56.870	16.932	11,344,000
2009-11-16	56.650	57.090	56.430	56.740	16.893	16,239,400

← NewerPage 71 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.