Coca Cola Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	58.200	59.410	57.940	59.410	16.837	18,364,800
2008-03-17	56.900	58.020	56.750	57.690	16.350	21,630,200
2008-03-14	58.930	58.930	57.130	57.530	16.305	26,531,400
2008-03-13	58.680	59.100	58.310	58.930	16.701	17,542,000
2008-03-12	59.150	59.490	58.960	59.190	16.775	22,601,200
2008-03-11	59.010	59.680	58.870	59.470	16.747	29,836,200
2008-03-10	58.850	59.340	58.650	58.660	16.519	18,909,600
2008-03-07	58.750	59.400	58.500	58.850	16.572	18,332,600
2008-03-06	59.510	59.850	59.020	59.100	16.643	14,563,200
2008-03-05	59.240	60.000	59.030	59.680	16.806	16,079,400
2008-03-04	58.590	59.580	58.520	59.370	16.719	20,105,800
2008-03-03	58.350	59.150	58.350	59.020	16.620	12,492,600
2008-02-29	59.100	59.330	58.180	58.460	16.462	15,967,400
2008-02-28	60.000	60.120	59.150	59.460	16.744	15,436,000
2008-02-27	59.280	60.410	59.280	60.050	16.910	19,804,800
2008-02-26	58.600	59.590	58.320	59.520	16.761	16,807,800
2008-02-25	58.200	59.070	58.200	58.770	16.550	16,020,800
2008-02-22	58.000	58.330	57.390	58.260	16.406	14,768,400
2008-02-21	58.320	58.560	57.730	57.990	16.330	17,465,200
2008-02-20	58.080	58.280	57.550	58.230	16.398	14,832,000
2008-02-19	59.000	59.050	57.970	58.100	16.361	17,218,000
2008-02-15	58.440	58.820	58.010	58.760	16.547	20,761,400
2008-02-14	59.520	59.690	58.400	58.550	16.488	25,045,400
2008-02-13	60.450	60.450	59.010	59.390	16.724	29,032,000
2008-02-12	59.800	60.500	59.650	59.920	16.873	23,823,800
2008-02-11	59.350	59.700	58.800	59.500	16.755	13,635,800
2008-02-08	59.090	59.780	58.990	59.250	16.685	20,221,800
2008-02-07	57.840	58.680	57.840	58.450	16.459	23,313,200
2008-02-06	57.900	58.190	57.570	57.710	16.251	16,816,400
2008-02-05	58.480	58.500	57.310	57.400	16.164	24,709,600
2008-02-04	59.420	59.450	58.470	58.630	16.510	15,315,800
2008-02-01	59.290	59.970	58.510	59.260	16.688	16,520,200
2008-01-31	57.300	59.360	57.240	59.000	16.614	24,041,800
2008-01-30	58.500	58.840	57.560	57.770	16.268	23,066,800
2008-01-29	59.660	59.660	58.280	58.550	16.488	26,833,600
2008-01-28	58.370	59.420	58.050	59.410	16.730	18,341,400
2008-01-25	60.340	60.340	58.230	58.410	16.448	25,926,400
2008-01-24	59.160	60.020	58.940	59.880	16.862	30,700,600
2008-01-23	57.530	58.940	56.490	58.870	16.578	32,257,400
2008-01-22	58.730	59.400	57.710	58.790	16.555	37,369,800
2008-01-18	62.340	62.450	60.160	60.740	17.104	33,758,200
2008-01-17	63.250	63.310	61.900	62.040	17.470	37,273,000
2008-01-16	63.280	63.850	62.480	62.650	17.642	25,334,000
2008-01-15	63.630	64.200	63.560	63.610	17.913	22,999,400
2008-01-14	63.750	64.520	63.750	64.300	18.107	22,931,400
2008-01-11	65.380	65.380	63.460	63.770	17.958	32,147,800
2008-01-10	65.000	65.590	64.710	65.560	18.462	28,944,200
2008-01-09	63.620	65.310	63.600	65.270	18.380	35,949,600
2008-01-08	63.590	64.400	63.310	63.570	17.901	20,883,200
2008-01-07	62.100	63.440	61.900	63.310	17.828	23,782,000
2008-01-04	61.680	62.710	61.670	61.850	17.417	18,027,400
2008-01-03	61.170	62.100	61.070	61.730	17.383	13,902,600
2008-01-02	61.450	61.580	60.730	61.090	17.203	15,453,800

← NewerPage 79 of 79 · 4,733 trading days

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.