Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	57.310	57.590	56.750	57.140	16.301	19,044,000
2008-06-11	57.720	57.830	57.010	57.140	16.301	23,459,000
2008-06-10	56.130	58.600	56.000	58.010	16.441	32,680,000
2008-06-09	55.500	56.250	55.500	55.860	15.831	19,351,600
2008-06-06	57.010	57.110	55.740	55.800	15.814	24,947,800
2008-06-05	56.750	57.260	56.460	57.190	16.208	15,701,400
2008-06-04	56.250	56.970	56.250	56.700	16.069	14,971,800
2008-06-03	56.860	57.250	56.290	56.400	15.984	18,839,800
2008-06-02	57.050	57.370	56.450	57.000	16.154	19,121,200
2008-05-30	57.690	57.990	57.020	57.260	16.228	26,831,600
2008-05-29	57.530	58.130	57.140	57.870	16.401	24,705,200
2008-05-28	58.840	58.840	57.340	57.440	16.279	24,045,600
2008-05-27	58.550	58.700	58.110	58.590	16.605	15,614,200
2008-05-23	58.110	59.040	58.010	58.630	16.616	30,583,000
2008-05-22	56.680	58.420	56.530	58.270	16.514	25,230,600
2008-05-21	56.910	57.300	56.450	56.650	16.055	25,203,800
2008-05-20	57.500	57.650	56.960	57.090	16.180	17,955,200
2008-05-19	57.100	57.840	56.940	57.520	16.302	20,009,200
2008-05-16	57.060	57.400	56.780	57.070	16.174	17,961,000
2008-05-15	56.500	57.170	56.260	57.010	16.157	16,503,200
2008-05-14	56.640	57.000	56.190	56.540	16.024	20,732,200
2008-05-13	56.290	56.760	56.270	56.500	16.013	20,876,800
2008-05-12	56.180	56.460	56.000	56.400	15.984	17,243,400
2008-05-09	56.290	56.340	55.830	56.150	15.913	20,830,000
2008-05-08	57.350	57.570	56.050	56.290	15.953	28,002,800
2008-05-07	58.270	58.280	56.990	57.030	16.163	29,866,200
2008-05-06	58.250	58.380	57.880	58.270	16.514	13,390,400
2008-05-05	58.770	58.980	58.140	58.380	16.545	14,121,400
2008-05-02	59.090	59.500	58.600	58.770	16.656	16,519,000
2008-05-01	58.610	59.160	58.400	59.090	16.747	15,127,600
2008-04-30	58.720	59.770	58.690	58.870	16.684	23,359,200
2008-04-29	58.800	59.000	58.370	58.720	16.642	14,869,000
2008-04-28	59.330	59.900	58.860	58.980	16.716	16,098,000
2008-04-25	60.250	60.500	58.960	59.330	16.815	18,802,400
2008-04-24	60.280	61.000	59.790	60.250	17.075	12,836,600
2008-04-23	59.760	60.390	59.760	60.320	17.095	18,987,200
2008-04-22	60.220	60.400	59.700	59.890	16.973	17,274,000
2008-04-21	59.920	60.440	59.650	60.350	17.104	12,428,800
2008-04-18	60.760	61.080	59.650	60.110	17.036	22,254,200
2008-04-17	60.990	61.380	60.540	60.680	17.197	16,659,800
2008-04-16	61.750	61.840	60.540	61.150	17.331	23,117,600
2008-04-15	61.030	61.220	60.420	60.940	17.271	23,441,800
2008-04-14	60.390	61.350	60.150	61.000	17.288	20,029,600
2008-04-11	61.020	61.500	60.090	60.290	17.087	15,567,600
2008-04-10	60.880	61.480	60.470	61.330	17.382	14,842,200
2008-04-09	60.500	60.830	60.310	60.780	17.226	12,995,600
2008-04-08	60.270	60.570	59.870	60.510	17.149	19,942,800
2008-04-07	60.270	60.610	60.270	60.370	17.109	16,193,200
2008-04-04	60.530	60.930	60.200	60.250	17.075	15,262,800
2008-04-03	60.290	60.900	60.250	60.560	17.163	16,176,200
2008-04-02	61.370	61.370	60.210	60.460	17.135	18,167,000
2008-04-01	61.010	61.500	60.900	61.440	17.413	25,873,200
2008-03-31	60.800	61.200	60.640	60.870	17.251	18,541,400
2008-03-28	61.580	61.600	60.880	60.940	17.271	13,671,600
2008-03-27	61.360	61.900	61.210	61.310	17.376	16,830,400
2008-03-26	61.410	61.700	61.000	61.150	17.331	16,547,800
2008-03-25	61.180	61.820	61.070	61.410	17.404	15,298,200
2008-03-24	61.250	61.500	60.540	61.180	17.339	14,037,600
2008-03-20	60.160	61.140	60.040	61.040	17.299	31,028,600
2008-03-19	59.370	60.830	59.370	59.960	16.993	23,258,600

← NewerPage 78 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.