Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	52.720	53.530	52.300	53.380	15.228	22,306,800
2008-09-05	51.690	52.110	51.480	51.930	14.815	18,284,200
2008-09-04	51.740	52.280	51.200	51.710	14.752	25,899,000
2008-09-03	51.660	52.040	51.270	51.660	14.738	22,448,800
2008-09-02	52.220	52.960	51.910	51.960	14.823	25,723,800
2008-08-29	53.090	53.090	52.040	52.070	14.854	17,841,200
2008-08-28	53.250	53.570	52.900	53.120	15.154	20,861,000
2008-08-27	53.590	54.010	53.220	53.790	15.345	13,595,400
2008-08-26	53.570	53.890	53.150	53.520	15.268	9,461,400
2008-08-25	54.140	54.590	53.370	53.570	15.282	12,329,200
2008-08-22	53.620	54.510	53.410	54.370	15.511	14,812,600
2008-08-21	54.190	54.240	53.220	53.510	15.265	11,670,800
2008-08-20	54.550	54.740	53.900	54.350	15.505	11,033,200
2008-08-19	54.230	54.590	53.980	54.330	15.499	16,564,200
2008-08-18	55.070	55.360	53.940	54.330	15.499	21,137,600
2008-08-15	55.220	55.620	54.750	55.060	15.707	23,892,000
2008-08-14	55.050	55.840	54.750	55.020	15.696	15,411,800
2008-08-13	54.560	55.440	54.400	55.210	15.750	19,036,800
2008-08-12	55.190	55.820	54.120	54.790	15.630	16,690,800
2008-08-11	55.140	55.830	54.850	55.350	15.790	14,183,600
2008-08-08	54.000	55.530	53.710	55.410	15.807	19,658,200
2008-08-07	55.160	55.160	53.840	54.010	15.408	19,928,800
2008-08-06	54.870	55.480	54.600	55.360	15.793	20,380,000
2008-08-05	54.100	55.000	54.050	54.910	15.665	25,483,200
2008-08-04	53.120	54.080	52.900	53.900	15.377	22,279,000
2008-08-01	51.940	53.220	51.740	53.140	15.160	33,156,000
2008-07-31	51.500	51.850	51.220	51.500	14.692	21,216,800
2008-07-30	51.850	52.000	51.000	51.310	14.638	19,487,000
2008-07-29	51.210	51.810	51.120	51.570	14.712	16,244,800
2008-07-28	52.000	52.060	51.110	51.150	14.592	14,040,000
2008-07-25	52.250	52.250	51.530	52.060	14.852	16,853,600
2008-07-24	52.430	52.890	51.530	51.860	14.795	21,340,400
2008-07-23	51.520	52.550	51.020	52.500	14.977	25,824,200
2008-07-22	50.120	52.120	50.060	51.350	14.649	43,142,600
2008-07-21	50.100	50.100	49.440	49.600	14.150	21,760,400
2008-07-18	50.480	50.480	49.650	50.030	14.272	36,493,800
2008-07-17	51.200	51.360	49.700	50.340	14.361	79,214,400
2008-07-16	51.880	52.600	51.250	52.340	14.931	27,188,400
2008-07-15	50.650	52.000	50.590	51.790	14.775	38,457,400
2008-07-14	50.540	51.260	50.540	50.960	14.538	25,123,000
2008-07-11	49.660	50.500	49.520	50.270	14.341	26,927,400
2008-07-10	50.950	50.950	49.700	50.040	14.275	30,312,600
2008-07-09	51.630	51.640	50.860	50.890	14.518	23,205,400
2008-07-08	51.080	51.680	51.000	51.470	14.683	26,657,400
2008-07-07	51.670	51.780	51.000	51.290	14.632	23,402,400
2008-07-03	51.370	51.750	51.190	51.480	14.686	14,904,400
2008-07-02	51.010	51.560	50.870	51.370	14.655	32,505,400
2008-07-01	51.920	51.920	50.920	51.000	14.549	35,340,600
2008-06-30	51.860	52.900	51.440	51.980	14.829	30,142,000
2008-06-27	53.170	53.240	51.830	51.840	14.789	35,673,200
2008-06-26	53.920	54.620	53.130	53.220	15.183	30,532,200
2008-06-25	53.460	54.580	53.400	54.100	15.434	23,750,600
2008-06-24	53.000	53.520	52.630	53.370	15.225	21,827,400
2008-06-23	53.850	53.850	53.020	53.260	15.194	17,910,600
2008-06-20	53.070	53.890	52.930	53.660	15.308	33,273,000
2008-06-19	53.400	53.600	53.000	53.360	15.222	25,221,200
2008-06-18	53.780	54.000	53.110	53.160	15.165	26,037,200
2008-06-17	54.550	54.700	53.960	53.960	15.394	28,668,600
2008-06-16	55.420	55.520	54.040	54.180	15.456	35,384,800
2008-06-13	57.030	57.100	53.920	55.420	15.810	61,756,600

← NewerPage 77 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.