Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	49.390	49.580	49.120	49.420	14.595	11,873,200
2009-08-19	48.320	49.480	48.320	49.360	14.577	17,039,600
2009-08-18	48.750	48.950	48.480	48.610	14.355	15,516,200
2009-08-17	48.440	48.790	48.120	48.700	14.382	16,211,600
2009-08-14	48.050	48.470	48.000	48.470	14.314	14,806,400
2009-08-13	48.430	48.650	47.420	48.120	14.211	26,560,600
2009-08-12	48.960	49.090	48.430	48.460	14.311	24,894,800
2009-08-11	49.420	49.480	48.950	49.040	14.482	12,509,000
2009-08-10	49.260	49.480	48.980	49.440	14.601	13,499,200
2009-08-07	49.660	49.750	49.170	49.340	14.571	13,305,400
2009-08-06	49.410	49.550	49.200	49.390	14.586	13,811,600
2009-08-05	49.510	49.590	49.000	49.170	14.521	15,010,000
2009-08-04	49.560	50.150	49.350	49.500	14.618	17,580,200
2009-08-03	50.030	50.100	49.300	49.600	14.648	18,436,000
2009-07-31	49.640	50.200	49.500	49.840	14.719	16,822,200
2009-07-30	49.820	50.500	49.550	49.670	14.668	19,436,600
2009-07-29	49.420	49.940	49.090	49.280	14.553	18,125,000
2009-07-28	49.430	49.750	49.000	49.390	14.586	16,079,600
2009-07-27	49.360	49.590	49.150	49.520	14.624	16,257,600
2009-07-24	49.410	49.640	48.840	49.360	14.577	16,574,000
2009-07-23	49.130	50.020	48.880	49.180	14.524	26,749,000
2009-07-22	50.320	50.340	48.850	49.130	14.509	28,358,800
2009-07-21	50.830	50.830	49.800	50.350	14.869	28,738,600
2009-07-20	50.610	51.030	50.070	51.030	15.070	19,104,800
2009-07-17	50.310	50.550	50.030	50.320	14.860	19,808,400
2009-07-16	50.350	50.880	50.160	50.790	14.999	15,817,800
2009-07-15	49.470	50.580	49.390	50.530	14.922	20,127,200
2009-07-14	49.020	49.350	48.740	49.290	14.556	15,369,200
2009-07-13	48.380	49.180	48.100	49.050	14.485	20,608,400
2009-07-10	48.500	48.870	48.020	48.310	14.267	15,619,200
2009-07-09	48.720	48.850	48.510	48.710	14.385	17,427,000
2009-07-08	48.550	48.880	48.170	48.510	14.326	21,321,000
2009-07-07	48.730	49.170	48.550	48.640	14.364	17,109,000
2009-07-06	48.680	49.050	48.380	49.000	14.471	16,671,800
2009-07-02	48.770	49.430	48.770	48.880	14.435	22,199,200
2009-07-01	48.480	49.600	48.410	49.180	14.524	24,212,400
2009-06-30	48.210	48.250	47.810	47.990	14.172	31,447,400
2009-06-29	48.140	48.500	48.120	48.290	14.261	17,526,600
2009-06-26	47.720	48.290	47.630	48.130	14.214	26,200,600
2009-06-25	47.420	48.030	47.180	47.850	14.131	20,630,200
2009-06-24	48.120	48.490	47.360	47.500	14.028	17,777,000
2009-06-23	48.190	48.530	47.750	47.800	14.116	18,727,000
2009-06-22	48.520	48.810	47.990	47.990	14.172	21,359,600
2009-06-19	49.730	49.890	48.710	48.810	14.414	30,718,400
2009-06-18	47.990	49.640	47.960	49.550	14.633	24,154,600
2009-06-17	47.880	48.640	47.840	47.930	14.155	16,653,800
2009-06-16	48.190	48.330	47.820	47.830	14.125	15,866,200
2009-06-15	48.610	48.660	48.100	48.110	14.208	17,630,000
2009-06-12	48.680	49.040	48.480	48.890	14.438	17,240,800
2009-06-11	48.120	49.210	48.080	48.580	14.347	20,569,000
2009-06-10	49.300	49.360	48.050	48.410	14.175	28,236,200
2009-06-09	49.510	49.600	48.860	49.090	14.374	20,304,400
2009-06-08	49.230	49.630	48.810	49.380	14.459	15,849,400
2009-06-05	49.910	49.940	49.230	49.440	14.477	19,833,400
2009-06-04	49.140	49.790	48.710	49.760	14.571	21,710,200
2009-06-03	49.340	49.500	48.770	49.090	14.374	26,862,800
2009-06-02	49.010	49.930	48.880	49.660	14.541	33,442,000
2009-06-01	49.250	49.450	48.720	49.020	14.354	42,668,400
2009-05-29	47.010	49.160	46.950	49.160	14.395	45,436,800
2009-05-28	46.650	47.200	46.360	46.900	13.733	18,940,200

← NewerPage 73 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.