Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	40.450	40.720	39.620	39.690	11.500	31,199,000
2009-02-27	40.960	41.290	40.450	40.850	11.836	35,448,000
2009-02-26	42.770	42.770	41.010	41.070	11.900	21,334,000
2009-02-25	42.940	43.280	42.160	42.370	12.277	26,349,400
2009-02-24	42.720	43.200	42.190	43.060	12.477	26,216,000
2009-02-23	43.020	43.190	41.920	42.090	12.196	23,461,400
2009-02-20	42.970	43.470	42.380	42.840	12.413	30,173,200
2009-02-19	43.110	43.720	42.680	43.300	12.546	19,813,000
2009-02-18	42.780	43.040	42.250	42.680	12.367	18,108,200
2009-02-17	43.000	43.190	42.440	42.600	12.343	26,421,200
2009-02-13	44.200	44.380	43.690	43.850	12.706	22,736,400
2009-02-12	42.650	44.450	42.150	44.390	12.862	61,226,200
2009-02-11	40.960	41.590	40.960	41.270	11.958	21,237,400
2009-02-10	42.010	42.310	40.280	40.670	11.784	45,488,000
2009-02-09	43.320	43.360	42.000	42.310	12.259	19,688,400
2009-02-06	42.730	43.690	42.660	43.550	12.619	18,722,400
2009-02-05	42.220	42.890	41.910	42.690	12.369	22,119,800
2009-02-04	43.350	43.550	42.280	42.400	12.285	18,307,000
2009-02-03	42.500	43.500	41.980	43.320	12.552	17,950,000
2009-02-02	42.210	42.500	41.530	42.240	12.239	15,966,800
2009-01-30	43.440	43.680	42.530	42.720	12.378	22,607,400
2009-01-29	43.700	44.490	43.340	43.550	12.619	21,258,400
2009-01-28	44.000	44.000	43.250	43.860	12.708	18,563,600
2009-01-27	43.280	43.930	43.000	43.330	12.555	19,822,800
2009-01-26	42.300	43.380	42.120	43.030	12.468	25,210,800
2009-01-23	42.650	42.660	41.560	42.200	12.227	31,255,800
2009-01-22	42.640	43.230	42.300	43.120	12.494	23,489,400
2009-01-21	43.400	43.450	42.160	43.290	12.543	23,800,600
2009-01-20	43.780	44.500	42.880	42.880	12.425	28,331,800
2009-01-16	43.900	44.480	43.470	43.840	12.703	28,353,200
2009-01-15	42.570	43.390	42.400	43.360	12.564	28,061,600
2009-01-14	43.500	43.530	42.270	42.620	12.349	27,053,600
2009-01-13	43.800	44.320	43.620	44.020	12.755	22,602,400
2009-01-12	44.460	44.670	43.510	43.730	12.671	20,469,800
2009-01-09	45.230	45.260	44.250	44.600	12.923	19,802,400
2009-01-08	44.840	45.280	44.560	45.240	13.108	20,087,000
2009-01-07	44.220	45.180	44.220	44.930	13.019	21,581,000
2009-01-06	45.700	45.970	44.460	44.710	12.955	21,307,800
2009-01-05	45.570	45.890	45.180	45.440	13.166	20,237,200
2009-01-02	45.400	46.000	45.040	45.900	13.300	16,355,800
2008-12-31	45.170	45.500	45.060	45.270	13.117	15,550,400
2008-12-30	44.620	45.140	44.540	44.930	13.019	16,001,800
2008-12-29	44.860	44.860	43.720	44.410	12.868	13,950,600
2008-12-26	44.410	44.930	44.270	44.580	12.917	9,626,600
2008-12-24	44.050	44.350	44.000	44.100	12.778	5,316,600
2008-12-23	44.730	45.130	43.860	43.970	12.740	20,176,200
2008-12-22	44.730	44.810	44.000	44.660	12.940	22,376,800
2008-12-19	45.450	46.010	44.180	44.430	12.874	50,547,600
2008-12-18	46.070	46.450	44.770	45.180	13.091	31,094,400
2008-12-17	46.080	46.450	45.010	45.480	13.178	26,407,400
2008-12-16	45.270	46.790	44.730	46.460	13.462	35,063,000
2008-12-15	44.880	45.270	43.840	44.970	13.030	20,399,200
2008-12-12	43.750	44.640	43.000	44.570	12.914	30,458,000
2008-12-11	45.180	45.640	43.900	44.220	12.813	33,283,400
2008-12-10	44.470	45.880	44.470	45.310	13.129	29,363,800
2008-12-09	45.530	46.550	44.380	44.830	12.990	26,635,000
2008-12-08	46.490	47.060	45.440	45.980	13.323	26,908,400
2008-12-05	44.330	46.090	43.420	45.980	13.323	28,276,200
2008-12-04	45.570	46.570	44.210	44.750	12.966	32,059,200
2008-12-03	43.670	46.400	43.500	46.140	13.369	39,894,200

← NewerPage 75 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.