Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	45.020	45.020	42.940	43.930	12.729	28,670,000
2008-12-01	46.190	46.510	44.300	44.330	12.845	25,153,200
2008-11-28	45.200	46.910	45.200	46.870	13.581	12,565,600
2008-11-26	44.260	45.450	43.750	45.380	13.149	21,349,000
2008-11-25	45.830	46.510	44.260	45.070	12.949	32,370,600
2008-11-24	44.490	46.110	43.700	45.230	12.995	36,720,800
2008-11-21	41.640	44.290	40.500	44.000	12.642	50,104,800
2008-11-20	42.000	43.760	41.000	41.070	11.800	42,268,800
2008-11-19	43.650	44.600	42.210	42.270	12.145	32,379,800
2008-11-18	43.320	43.750	42.030	43.490	12.495	38,923,200
2008-11-17	44.620	44.930	43.200	43.970	12.633	30,672,000
2008-11-14	45.590	47.180	44.980	45.020	12.935	33,382,200
2008-11-13	43.850	46.370	43.320	46.280	13.297	37,546,800
2008-11-12	43.690	44.570	42.810	43.830	12.593	35,027,800
2008-11-11	45.590	45.780	43.930	44.440	12.768	27,487,000
2008-11-10	46.870	47.290	45.110	45.900	13.187	22,561,600
2008-11-07	44.840	46.920	44.490	46.250	13.288	29,180,800
2008-11-06	44.750	45.460	43.860	44.490	12.782	34,002,800
2008-11-05	45.720	46.440	44.600	44.730	12.851	23,496,800
2008-11-04	46.700	46.990	45.610	46.030	13.225	23,774,200
2008-11-03	44.510	45.650	44.160	45.450	13.058	18,576,200
2008-10-31	45.140	46.000	43.500	44.060	12.659	31,870,200
2008-10-30	44.940	45.500	43.870	44.660	12.831	25,942,200
2008-10-29	44.600	45.800	43.500	43.850	12.598	29,859,200
2008-10-28	41.560	45.320	41.120	45.250	13.001	36,079,600
2008-10-27	41.150	43.220	41.000	41.010	11.782	29,412,000
2008-10-24	41.000	43.000	41.000	41.610	11.955	40,797,600
2008-10-23	45.600	45.600	41.500	43.060	12.371	56,321,200
2008-10-22	45.600	46.220	44.220	45.380	13.038	31,891,200
2008-10-21	46.360	47.130	46.000	46.030	13.225	21,927,000
2008-10-20	45.090	46.870	44.530	46.460	13.348	27,773,000
2008-10-17	44.960	46.170	42.910	44.200	12.699	42,030,000
2008-10-16	44.800	45.910	42.130	45.780	13.153	53,069,400
2008-10-15	46.830	47.330	43.910	44.210	12.702	56,256,000
2008-10-14	47.100	47.100	42.650	43.730	12.564	57,665,600
2008-10-13	43.430	47.530	43.210	47.260	13.578	50,478,400
2008-10-10	42.050	45.050	40.290	41.500	11.923	73,567,200
2008-10-09	47.570	47.630	43.300	43.300	12.440	46,288,400
2008-10-08	48.650	49.600	46.450	47.410	13.621	49,084,200
2008-10-07	51.300	51.550	49.080	49.300	14.164	34,820,200
2008-10-06	51.340	52.290	48.720	50.920	14.630	46,243,600
2008-10-03	53.780	55.000	52.390	52.570	15.104	27,695,800
2008-10-02	53.050	54.270	52.900	53.600	15.400	30,669,000
2008-10-01	52.620	54.280	52.520	54.160	15.561	29,096,400
2008-09-30	51.810	52.900	51.010	52.880	15.193	35,193,200
2008-09-29	52.080	52.960	50.410	51.030	14.661	39,031,200
2008-09-26	50.940	52.660	50.840	52.480	15.078	27,516,800
2008-09-25	50.400	52.230	50.360	51.460	14.785	26,174,800
2008-09-24	51.000	51.100	49.870	50.190	14.420	21,740,600
2008-09-23	51.430	52.340	50.570	50.680	14.561	25,686,000
2008-09-22	52.510	52.660	51.310	51.380	14.762	23,355,200
2008-09-19	54.750	54.750	50.120	52.720	15.147	47,807,400
2008-09-18	53.220	54.040	52.100	53.390	15.339	40,347,200
2008-09-17	54.560	54.890	52.650	52.660	15.130	37,536,000
2008-09-16	54.030	55.030	53.700	54.850	15.759	32,829,400
2008-09-15	53.760	55.770	53.540	54.750	15.730	32,162,400
2008-09-12	53.850	54.550	53.550	54.500	15.658	20,364,200
2008-09-11	53.190	54.580	53.050	54.150	15.558	27,409,200
2008-09-10	54.070	54.100	53.310	53.810	15.351	24,609,000
2008-09-09	53.170	54.520	53.170	53.880	15.371	29,463,600

← NewerPage 76 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.