Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	56.060	56.700	55.900	56.460	16.810	23,351,000
2009-11-12	56.110	56.380	55.850	55.940	16.655	15,196,000
2009-11-11	56.060	56.270	55.740	56.130	16.712	14,304,600
2009-11-10	55.350	56.190	55.250	55.810	16.616	16,139,400
2009-11-09	54.590	55.500	54.170	55.480	16.518	19,230,400
2009-11-06	53.970	54.500	53.810	54.490	16.223	10,680,400
2009-11-05	53.510	54.480	53.450	54.400	16.197	16,305,800
2009-11-04	53.420	54.000	53.030	53.490	15.926	14,114,400
2009-11-03	53.650	53.680	52.770	53.120	15.815	16,314,800
2009-11-02	53.510	53.920	53.160	53.720	15.994	18,603,600
2009-10-30	54.060	54.270	53.110	53.310	15.872	21,812,200
2009-10-29	53.520	54.110	53.150	54.090	16.104	14,807,000
2009-10-28	53.250	54.000	53.230	53.510	15.932	16,017,200
2009-10-27	53.240	53.920	53.090	53.460	15.917	14,735,200
2009-10-26	53.080	54.300	52.710	53.230	15.848	21,567,600
2009-10-23	53.910	54.150	53.120	53.240	15.851	21,709,400
2009-10-22	53.580	54.270	53.410	54.150	16.122	16,361,000
2009-10-21	53.820	54.690	53.700	54.070	16.098	16,511,200
2009-10-20	53.590	54.150	53.180	54.070	16.098	26,859,600
2009-10-19	55.140	55.500	54.670	54.790	16.313	20,656,000
2009-10-16	54.920	55.200	54.690	55.010	16.378	22,090,800
2009-10-15	54.730	55.210	54.350	54.920	16.351	24,241,800
2009-10-14	54.920	55.030	54.590	54.840	16.328	16,081,000
2009-10-13	54.770	54.960	54.550	54.800	16.316	11,937,400
2009-10-12	54.830	55.250	54.530	54.790	16.313	16,013,800
2009-10-09	54.670	54.900	54.250	54.650	16.271	11,828,400
2009-10-08	55.010	55.010	54.320	54.590	16.253	18,030,400
2009-10-07	54.860	55.280	54.320	54.810	16.319	20,761,400
2009-10-06	53.810	54.650	53.660	54.320	16.173	19,109,800
2009-10-05	53.810	54.000	53.300	53.800	16.018	15,554,600
2009-10-02	53.060	54.080	52.910	53.870	16.039	25,169,000
2009-10-01	53.400	53.700	53.040	53.120	15.815	28,071,000
2009-09-30	53.320	53.950	52.600	53.700	15.988	28,275,800
2009-09-29	53.400	53.540	53.190	53.310	15.872	17,321,200
2009-09-28	53.030	53.630	52.900	53.130	15.818	15,193,400
2009-09-25	52.330	53.280	52.270	52.970	15.771	21,737,000
2009-09-24	52.580	53.140	52.230	52.340	15.583	24,283,000
2009-09-23	52.940	53.150	52.170	52.580	15.655	20,835,200
2009-09-22	53.310	53.310	52.730	52.850	15.735	19,425,600
2009-09-21	53.480	53.760	52.780	53.000	15.780	24,711,600
2009-09-18	53.680	54.120	53.300	53.760	16.006	124,169,000
2009-09-17	52.500	53.450	52.420	53.420	15.905	27,358,600
2009-09-16	52.440	52.820	51.900	52.670	15.681	26,104,600
2009-09-15	52.080	52.580	51.650	52.450	15.616	27,725,400
2009-09-14	51.080	52.470	50.910	52.160	15.530	33,162,200
2009-09-11	50.130	51.740	50.000	51.510	15.336	34,130,200
2009-09-10	50.530	50.800	50.160	50.580	14.937	21,545,000
2009-09-09	50.390	50.810	50.240	50.630	14.952	15,813,000
2009-09-08	49.940	50.790	49.720	50.410	14.887	31,283,600
2009-09-04	49.300	50.080	49.050	49.950	14.751	15,117,600
2009-09-03	49.630	49.850	49.230	49.580	14.642	22,579,800
2009-09-02	48.550	50.300	48.550	49.800	14.707	40,824,000
2009-09-01	48.720	49.250	48.380	48.530	14.332	24,552,800
2009-08-31	48.840	49.370	48.500	48.770	14.403	21,321,600
2009-08-28	49.620	49.640	48.920	49.060	14.488	13,716,200
2009-08-27	49.180	49.640	48.760	49.440	14.601	13,884,800
2009-08-26	48.820	49.320	48.700	49.180	14.524	13,591,400
2009-08-25	49.120	49.150	48.690	48.740	14.394	21,427,800
2009-08-24	49.800	49.800	48.810	49.060	14.488	21,742,400
2009-08-21	49.600	49.980	49.250	49.910	14.739	17,650,000

← NewerPage 72 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.