Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	47.130	47.190	46.540	46.630	13.654	19,064,800
2009-05-26	47.000	47.480	46.880	47.210	13.824	28,784,800
2009-05-22	46.670	47.710	46.640	47.300	13.850	24,576,400
2009-05-21	46.640	46.820	46.400	46.680	13.669	28,366,400
2009-05-20	46.810	47.290	46.540	47.000	13.762	33,379,200
2009-05-19	46.140	46.930	45.820	46.640	13.657	31,889,400
2009-05-18	45.140	46.120	44.680	46.070	13.490	28,462,000
2009-05-15	44.830	45.080	44.630	44.960	13.165	34,102,200
2009-05-14	43.920	45.170	43.910	44.900	13.147	34,590,000
2009-05-13	44.030	44.390	43.440	43.630	12.776	23,717,800
2009-05-12	42.960	44.690	42.860	44.400	13.001	37,052,200
2009-05-11	42.730	43.190	42.540	42.750	12.518	18,437,800
2009-05-08	42.950	43.170	42.510	42.920	12.568	24,158,600
2009-05-07	43.320	43.320	42.570	42.800	12.533	27,057,600
2009-05-06	43.500	43.590	42.750	42.940	12.574	19,488,600
2009-05-05	43.320	43.750	43.020	43.140	12.632	22,393,600
2009-05-04	42.600	43.240	42.230	43.170	12.641	26,789,000
2009-05-01	43.140	43.210	42.180	42.470	12.436	21,220,200
2009-04-30	43.130	44.070	42.800	43.050	12.606	35,959,200
2009-04-29	42.370	43.090	42.360	42.710	12.506	20,426,400
2009-04-28	42.110	42.550	42.000	42.280	12.380	18,167,600
2009-04-27	42.420	42.970	42.080	42.240	12.369	23,763,600
2009-04-24	42.950	43.090	42.570	42.790	12.530	29,316,200
2009-04-23	43.070	43.150	42.690	42.920	12.568	28,034,600
2009-04-22	43.200	43.220	42.600	42.930	12.571	28,969,200
2009-04-21	44.160	44.950	42.620	43.090	12.617	37,523,000
2009-04-20	44.850	45.000	43.810	44.330	12.981	27,665,400
2009-04-17	45.250	45.440	44.660	45.020	13.183	22,426,000
2009-04-16	45.370	45.510	44.340	45.100	13.206	17,325,600
2009-04-15	44.200	45.120	44.100	45.030	13.186	16,665,600
2009-04-14	44.600	44.600	43.810	44.210	12.945	16,458,200
2009-04-13	44.950	44.970	44.400	44.730	13.098	13,174,400
2009-04-09	45.710	45.730	44.820	44.990	13.174	16,203,000
2009-04-08	44.690	45.140	44.520	44.990	13.174	13,595,600
2009-04-07	44.840	45.170	44.460	44.620	13.065	15,666,200
2009-04-06	44.700	45.230	44.540	44.990	13.174	16,084,000
2009-04-03	45.370	45.760	44.480	44.970	13.168	17,886,600
2009-04-02	45.300	45.830	44.650	45.340	13.276	24,926,400
2009-04-01	43.760	44.990	43.500	44.860	13.136	21,254,800
2009-03-31	44.270	44.720	43.860	43.950	12.869	23,836,600
2009-03-30	44.500	44.660	43.430	43.920	12.861	22,905,800
2009-03-27	44.430	45.200	44.430	45.100	13.206	23,103,600
2009-03-26	44.950	45.000	43.820	44.850	13.133	27,807,800
2009-03-25	44.400	44.890	44.030	44.750	13.104	24,485,400
2009-03-24	43.600	44.340	43.410	44.020	12.890	21,878,800
2009-03-23	43.160	44.140	43.000	44.140	12.925	26,501,400
2009-03-20	42.320	43.140	42.310	42.640	12.486	38,328,800
2009-03-19	41.850	42.250	41.800	42.180	12.351	22,777,600
2009-03-18	41.300	42.250	41.000	41.650	12.196	28,792,800
2009-03-17	41.340	41.670	40.820	41.450	12.137	20,241,600
2009-03-16	41.460	42.010	41.120	41.270	12.085	23,204,000
2009-03-13	41.080	41.450	40.430	41.220	12.070	24,396,800
2009-03-12	39.580	40.860	39.350	40.840	11.959	25,473,600
2009-03-11	39.160	39.950	39.050	39.570	11.587	27,254,000
2009-03-10	39.630	39.670	38.650	39.160	11.347	35,181,400
2009-03-09	39.480	39.870	38.730	38.750	11.228	35,127,400
2009-03-06	38.150	39.210	38.100	39.100	11.329	33,002,400
2009-03-05	39.160	39.440	37.440	37.850	10.967	36,464,600
2009-03-04	39.250	40.320	38.840	39.730	11.512	33,883,400
2009-03-03	39.810	40.300	38.760	38.830	11.251	37,264,600

← NewerPage 74 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.