NYSE - Delayed Quote • USD
The Coca-Cola Company (KO)
At close: April 25 at 4:00 PM EDT
Pre-Market: 4:37 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 61.87 | 62.59 | 61.37 | 61.74 | 61.74 | 19,043,400 |
Apr 24, 2024 | 60.32 | 61.65 | 59.84 | 61.55 | 61.55 | 19,548,300 |
Apr 23, 2024 | 60.53 | 60.68 | 60.13 | 60.64 | 60.64 | 13,689,100 |
Apr 22, 2024 | 60.14 | 60.63 | 59.72 | 60.55 | 60.55 | 15,624,500 |
Apr 19, 2024 | 59.10 | 60.36 | 59.00 | 60.17 | 60.17 | 21,206,200 |
Apr 18, 2024 | 58.62 | 58.98 | 58.54 | 58.91 | 58.91 | 11,125,900 |
Apr 17, 2024 | 58.28 | 58.56 | 58.10 | 58.51 | 58.51 | 13,805,100 |
Apr 16, 2024 | 58.25 | 58.38 | 57.93 | 58.06 | 58.06 | 11,236,800 |
Apr 15, 2024 | 58.61 | 58.81 | 58.04 | 58.14 | 58.14 | 12,425,000 |
Apr 12, 2024 | 58.95 | 59.01 | 58.13 | 58.28 | 58.28 | 12,246,700 |
Apr 11, 2024 | 59.15 | 59.37 | 58.79 | 59.05 | 59.05 | 11,109,000 |
Apr 10, 2024 | 59.32 | 59.39 | 58.69 | 58.92 | 58.92 | 11,861,900 |
Apr 9, 2024 | 59.48 | 59.74 | 59.13 | 59.72 | 59.72 | 10,792,100 |
Apr 8, 2024 | 59.40 | 59.47 | 59.07 | 59.27 | 59.27 | 10,284,500 |
Apr 5, 2024 | 59.25 | 59.68 | 58.91 | 59.51 | 59.51 | 10,156,200 |
Apr 4, 2024 | 60.09 | 60.15 | 59.17 | 59.30 | 59.30 | 14,320,700 |
Apr 3, 2024 | 60.05 | 60.39 | 59.78 | 59.83 | 59.83 | 13,672,900 |
Apr 2, 2024 | 60.45 | 60.73 | 60.11 | 60.15 | 60.15 | 13,017,300 |
Apr 1, 2024 | 61.18 | 61.30 | 60.63 | 60.68 | 60.68 | 11,668,700 |
Mar 28, 2024 | 61.14 | 61.26 | 61.00 | 61.18 | 61.18 | 13,683,500 |
Mar 27, 2024 | 60.79 | 61.43 | 60.70 | 61.03 | 61.03 | 12,551,200 |
Mar 26, 2024 | 60.50 | 60.71 | 60.38 | 60.54 | 60.54 | 13,277,400 |
Mar 25, 2024 | 60.48 | 60.71 | 60.12 | 60.40 | 60.40 | 13,144,700 |
Mar 22, 2024 | 60.52 | 60.79 | 60.43 | 60.49 | 60.49 | 11,501,400 |
Mar 21, 2024 | 60.56 | 60.99 | 60.32 | 60.47 | 60.47 | 13,067,100 |
Mar 20, 2024 | 60.18 | 60.81 | 60.16 | 60.75 | 60.75 | 15,258,800 |
Mar 19, 2024 | 60.24 | 60.35 | 60.06 | 60.23 | 60.23 | 15,030,600 |
Mar 18, 2024 | 59.89 | 60.40 | 59.80 | 60.13 | 60.13 | 15,856,700 |
Mar 15, 2024 | 60.02 | 60.45 | 59.64 | 59.88 | 59.88 | 36,848,900 |
Mar 14, 2024 | 0.49 Dividend | |||||
Mar 14, 2024 | 60.58 | 60.80 | 60.40 | 60.50 | 60.50 | 13,996,600 |
Mar 13, 2024 | 60.88 | 61.21 | 60.80 | 61.12 | 60.63 | 13,909,500 |
Mar 12, 2024 | 60.32 | 60.75 | 60.21 | 60.50 | 60.02 | 12,684,600 |
Mar 11, 2024 | 59.78 | 60.29 | 59.58 | 60.24 | 59.76 | 14,114,300 |
Mar 8, 2024 | 59.30 | 59.79 | 58.97 | 59.52 | 59.05 | 13,237,500 |
Mar 7, 2024 | 59.69 | 59.77 | 59.24 | 59.44 | 58.97 | 13,686,900 |
Mar 6, 2024 | 59.52 | 60.00 | 59.38 | 59.55 | 59.08 | 12,378,800 |
Mar 5, 2024 | 59.91 | 60.11 | 59.42 | 59.52 | 59.05 | 12,310,000 |
Mar 4, 2024 | 59.23 | 59.95 | 59.22 | 59.81 | 59.34 | 10,150,200 |
Mar 1, 2024 | 59.90 | 59.90 | 59.34 | 59.53 | 59.06 | 10,924,800 |
Feb 29, 2024 | 60.35 | 60.64 | 59.90 | 60.02 | 59.54 | 18,152,700 |
Feb 28, 2024 | 60.37 | 60.49 | 60.06 | 60.40 | 59.92 | 8,076,500 |
Feb 27, 2024 | 60.54 | 60.78 | 60.12 | 60.34 | 59.86 | 9,931,100 |
Feb 26, 2024 | 61.24 | 61.27 | 60.66 | 60.71 | 60.23 | 10,336,100 |
Feb 23, 2024 | 61.09 | 61.62 | 61.00 | 61.20 | 60.71 | 13,612,900 |
Feb 22, 2024 | 60.99 | 61.25 | 60.50 | 61.15 | 60.66 | 12,982,800 |
Feb 21, 2024 | 60.99 | 61.28 | 60.83 | 61.24 | 60.75 | 14,378,300 |
Feb 20, 2024 | 59.60 | 60.84 | 59.51 | 60.70 | 60.22 | 18,339,300 |
Feb 16, 2024 | 59.35 | 59.62 | 58.96 | 59.39 | 58.92 | 13,943,300 |
Feb 15, 2024 | 59.42 | 59.59 | 59.13 | 59.40 | 58.93 | 13,695,800 |
Feb 14, 2024 | 59.17 | 59.59 | 59.04 | 59.29 | 58.82 | 15,872,500 |
Feb 13, 2024 | 59.50 | 60.66 | 58.79 | 59.35 | 58.88 | 24,195,700 |
Feb 12, 2024 | 59.66 | 59.76 | 58.96 | 59.70 | 59.23 | 13,516,800 |
Feb 9, 2024 | 59.47 | 59.58 | 59.03 | 59.56 | 59.09 | 15,235,300 |
Feb 8, 2024 | 59.89 | 59.97 | 59.41 | 59.83 | 59.36 | 12,874,800 |
Feb 7, 2024 | 60.07 | 60.21 | 59.94 | 59.99 | 59.51 | 10,259,900 |
Feb 6, 2024 | 59.96 | 60.05 | 59.68 | 59.94 | 59.46 | 12,775,200 |
Feb 5, 2024 | 60.38 | 60.38 | 59.88 | 60.04 | 59.56 | 12,759,600 |
Feb 2, 2024 | 60.82 | 60.87 | 60.23 | 60.54 | 60.06 | 17,543,500 |
Feb 1, 2024 | 59.57 | 61.01 | 59.36 | 60.98 | 60.50 | 15,870,900 |
Jan 31, 2024 | 60.10 | 60.45 | 59.29 | 59.49 | 59.02 | 22,837,000 |
Jan 30, 2024 | 59.85 | 60.02 | 59.45 | 59.90 | 59.42 | 22,061,500 |
Jan 29, 2024 | 59.34 | 59.79 | 59.17 | 59.73 | 59.26 | 14,547,100 |
Jan 26, 2024 | 59.25 | 59.49 | 59.13 | 59.37 | 58.90 | 13,025,100 |
Jan 25, 2024 | 59.01 | 59.17 | 58.66 | 59.16 | 58.69 | 14,899,700 |
Jan 24, 2024 | 59.80 | 59.81 | 58.89 | 58.91 | 58.44 | 16,370,500 |
Jan 23, 2024 | 59.53 | 60.00 | 59.46 | 59.85 | 59.38 | 14,481,600 |
Jan 22, 2024 | 59.76 | 60.07 | 59.44 | 59.57 | 59.10 | 14,314,300 |
Jan 19, 2024 | 60.26 | 60.28 | 59.64 | 59.83 | 59.36 | 14,193,100 |
Jan 18, 2024 | 59.69 | 60.23 | 59.53 | 60.16 | 59.68 | 10,397,700 |
Jan 17, 2024 | 59.86 | 60.21 | 59.82 | 59.99 | 59.51 | 8,982,100 |
Jan 16, 2024 | 60.39 | 60.43 | 59.85 | 59.99 | 59.51 | 11,826,900 |
Jan 12, 2024 | 60.08 | 60.46 | 59.87 | 60.39 | 59.91 | 13,216,900 |
Jan 11, 2024 | 60.25 | 60.26 | 59.69 | 59.81 | 59.34 | 13,754,200 |
Jan 10, 2024 | 60.22 | 60.41 | 59.98 | 60.20 | 59.72 | 12,258,000 |
Jan 9, 2024 | 59.99 | 60.14 | 59.62 | 60.00 | 59.52 | 10,493,700 |
Jan 8, 2024 | 59.68 | 60.18 | 59.42 | 60.11 | 59.63 | 11,554,600 |
Jan 5, 2024 | 59.80 | 59.95 | 59.09 | 59.67 | 59.20 | 10,411,400 |
Jan 4, 2024 | 60.05 | 60.26 | 59.66 | 59.76 | 59.29 | 12,912,900 |
Jan 3, 2024 | 59.93 | 60.20 | 59.76 | 59.96 | 59.48 | 14,830,600 |
Jan 2, 2024 | 58.80 | 59.88 | 58.67 | 59.82 | 59.35 | 16,322,600 |
Dec 29, 2023 | 58.74 | 58.98 | 58.63 | 58.93 | 58.46 | 9,241,600 |
Dec 28, 2023 | 58.65 | 58.87 | 58.53 | 58.75 | 58.28 | 8,400,100 |
Dec 27, 2023 | 58.64 | 58.77 | 58.40 | 58.71 | 58.24 | 8,560,100 |
Dec 26, 2023 | 58.06 | 58.71 | 58.06 | 58.56 | 58.10 | 6,422,500 |
Dec 22, 2023 | 58.12 | 58.46 | 58.02 | 58.32 | 57.86 | 9,028,500 |
Dec 21, 2023 | 57.85 | 58.07 | 57.47 | 57.99 | 57.53 | 11,725,100 |
Dec 20, 2023 | 58.50 | 58.67 | 57.57 | 57.61 | 57.15 | 17,701,000 |
Dec 19, 2023 | 59.00 | 59.20 | 58.64 | 58.83 | 58.36 | 14,612,200 |
Dec 18, 2023 | 58.80 | 59.49 | 58.62 | 59.02 | 58.55 | 16,717,700 |
Dec 15, 2023 | 58.83 | 59.17 | 57.80 | 58.60 | 58.13 | 65,172,300 |
Dec 14, 2023 | 59.97 | 60.04 | 58.77 | 59.04 | 58.57 | 22,478,300 |
Dec 13, 2023 | 59.45 | 60.02 | 59.26 | 59.93 | 59.45 | 16,196,800 |
Dec 12, 2023 | 59.20 | 59.42 | 58.90 | 59.42 | 58.95 | 12,899,000 |
Dec 11, 2023 | 58.83 | 59.09 | 58.50 | 59.04 | 58.57 | 14,524,800 |
Dec 8, 2023 | 58.74 | 58.75 | 58.37 | 58.61 | 58.14 | 11,177,600 |
Dec 7, 2023 | 58.67 | 58.89 | 58.39 | 58.74 | 58.27 | 11,587,900 |
Dec 6, 2023 | 58.56 | 58.73 | 58.21 | 58.60 | 58.13 | 14,868,500 |
Dec 5, 2023 | 58.55 | 58.83 | 58.42 | 58.66 | 58.19 | 11,891,500 |
Dec 4, 2023 | 58.59 | 58.96 | 58.44 | 58.57 | 58.11 | 14,942,200 |
Dec 1, 2023 | 58.27 | 58.69 | 58.24 | 58.64 | 58.17 | 15,369,600 |
Nov 30, 2023 | 0.46 Dividend | |||||
Nov 30, 2023 | 57.96 | 58.46 | 57.60 | 58.44 | 57.98 | 22,727,500 |
Nov 29, 2023 | 58.58 | 58.67 | 58.10 | 58.23 | 57.31 | 11,263,600 |
Nov 28, 2023 | 58.40 | 58.83 | 58.36 | 58.58 | 57.66 | 13,739,600 |
Nov 27, 2023 | 58.54 | 58.69 | 58.27 | 58.46 | 57.54 | 16,246,500 |
Nov 24, 2023 | 58.46 | 58.75 | 58.34 | 58.57 | 57.65 | 4,816,000 |
Nov 22, 2023 | 58.26 | 58.54 | 58.13 | 58.42 | 57.50 | 11,320,600 |
Nov 21, 2023 | 57.46 | 58.04 | 57.33 | 58.03 | 57.11 | 13,891,600 |
Nov 20, 2023 | 57.05 | 57.58 | 56.96 | 57.40 | 56.49 | 13,051,000 |
Nov 17, 2023 | 57.19 | 57.34 | 56.70 | 57.26 | 56.36 | 14,475,800 |
Nov 16, 2023 | 57.25 | 57.53 | 56.81 | 57.15 | 56.25 | 16,010,400 |
Nov 15, 2023 | 57.30 | 57.34 | 56.75 | 57.21 | 56.31 | 10,201,900 |
Nov 14, 2023 | 57.02 | 57.24 | 56.81 | 57.10 | 56.20 | 12,697,100 |
Nov 13, 2023 | 56.62 | 57.10 | 56.60 | 56.93 | 56.03 | 12,798,200 |
Nov 10, 2023 | 56.87 | 56.93 | 56.06 | 56.72 | 55.83 | 11,678,900 |
Nov 9, 2023 | 57.03 | 57.14 | 56.37 | 56.66 | 55.77 | 12,021,100 |
Nov 8, 2023 | 57.32 | 57.47 | 56.92 | 57.09 | 56.19 | 13,744,000 |
Nov 7, 2023 | 56.92 | 57.40 | 56.73 | 57.18 | 56.28 | 10,449,300 |
Nov 6, 2023 | 56.78 | 57.28 | 56.74 | 56.97 | 56.07 | 12,673,200 |
Nov 3, 2023 | 57.40 | 57.59 | 56.70 | 56.74 | 55.85 | 13,956,500 |
Nov 2, 2023 | 56.50 | 57.15 | 56.36 | 57.09 | 56.19 | 13,087,200 |
Nov 1, 2023 | 56.80 | 56.88 | 56.26 | 56.44 | 55.55 | 14,110,800 |
Oct 31, 2023 | 56.57 | 56.72 | 56.15 | 56.49 | 55.60 | 16,639,400 |
Oct 30, 2023 | 55.43 | 56.28 | 55.42 | 56.15 | 55.26 | 15,014,300 |
Oct 27, 2023 | 55.55 | 56.14 | 55.10 | 55.24 | 54.37 | 13,626,500 |
Oct 26, 2023 | 56.37 | 56.63 | 55.72 | 55.78 | 54.90 | 16,228,400 |
Oct 25, 2023 | 55.76 | 56.22 | 55.56 | 56.12 | 55.23 | 16,701,000 |
Oct 24, 2023 | 55.65 | 56.17 | 55.30 | 55.64 | 54.76 | 25,290,800 |
Oct 23, 2023 | 54.38 | 54.89 | 54.05 | 54.08 | 53.23 | 21,212,700 |
Oct 20, 2023 | 54.53 | 55.02 | 54.44 | 54.57 | 53.71 | 15,674,600 |
Oct 19, 2023 | 54.16 | 54.76 | 53.86 | 54.35 | 53.49 | 16,202,200 |
Oct 18, 2023 | 54.10 | 54.53 | 53.92 | 54.05 | 53.20 | 12,809,500 |
Oct 17, 2023 | 53.31 | 54.10 | 53.21 | 54.07 | 53.22 | 16,457,200 |
Oct 16, 2023 | 53.02 | 53.56 | 52.84 | 53.43 | 52.59 | 12,816,800 |
Oct 13, 2023 | 52.74 | 53.42 | 52.64 | 52.89 | 52.06 | 14,494,600 |
Oct 12, 2023 | 53.76 | 53.83 | 52.43 | 52.81 | 51.98 | 19,330,400 |
Oct 11, 2023 | 54.22 | 54.28 | 53.02 | 53.71 | 52.86 | 21,138,900 |
Oct 10, 2023 | 54.13 | 54.33 | 53.56 | 54.03 | 53.18 | 20,909,700 |
Oct 9, 2023 | 52.96 | 53.15 | 52.11 | 52.88 | 52.05 | 15,704,700 |
Oct 6, 2023 | 52.04 | 53.29 | 51.55 | 53.14 | 52.30 | 30,292,000 |
Oct 5, 2023 | 54.74 | 54.95 | 52.24 | 52.38 | 51.55 | 29,878,100 |
Oct 4, 2023 | 54.89 | 55.28 | 54.71 | 55.04 | 54.17 | 12,100,500 |
Oct 3, 2023 | 55.16 | 55.43 | 54.78 | 54.88 | 54.01 | 13,604,200 |
Oct 2, 2023 | 55.91 | 56.01 | 55.08 | 55.48 | 54.60 | 11,792,500 |
Sep 29, 2023 | 56.14 | 56.27 | 55.62 | 55.98 | 55.10 | 12,270,000 |
Sep 28, 2023 | 56.23 | 56.32 | 55.70 | 55.81 | 54.93 | 12,484,800 |
Sep 27, 2023 | 56.42 | 56.53 | 55.68 | 55.95 | 55.07 | 13,766,300 |
Sep 26, 2023 | 56.73 | 56.90 | 56.40 | 56.53 | 55.64 | 11,194,700 |
Sep 25, 2023 | 57.40 | 57.49 | 56.74 | 57.00 | 56.10 | 12,358,800 |
Sep 22, 2023 | 57.85 | 57.97 | 57.50 | 57.60 | 56.69 | 14,644,100 |
Sep 21, 2023 | 58.37 | 58.42 | 57.42 | 57.54 | 56.63 | 15,941,800 |
Sep 20, 2023 | 58.30 | 58.83 | 58.08 | 58.44 | 57.52 | 14,766,600 |
Sep 19, 2023 | 58.26 | 58.39 | 57.92 | 58.18 | 57.26 | 11,998,900 |
Sep 18, 2023 | 57.98 | 58.35 | 57.63 | 58.30 | 57.38 | 13,617,400 |
Sep 15, 2023 | 58.41 | 58.64 | 57.75 | 57.94 | 57.03 | 55,690,500 |
Sep 14, 2023 | 0.46 Dividend | |||||
Sep 14, 2023 | 58.24 | 58.59 | 58.19 | 58.46 | 57.54 | 12,311,600 |
Sep 13, 2023 | 58.40 | 58.68 | 58.34 | 58.44 | 57.07 | 12,641,400 |
Sep 12, 2023 | 58.99 | 59.00 | 58.19 | 58.30 | 56.93 | 12,292,700 |
Sep 11, 2023 | 58.40 | 58.99 | 58.23 | 58.88 | 57.50 | 14,767,400 |
Sep 8, 2023 | 58.30 | 58.41 | 58.01 | 58.33 | 56.96 | 14,312,300 |
Sep 7, 2023 | 58.95 | 59.16 | 58.30 | 58.33 | 56.96 | 17,628,600 |
Sep 6, 2023 | 58.62 | 58.83 | 58.42 | 58.78 | 57.40 | 13,923,500 |
Sep 5, 2023 | 59.25 | 59.32 | 58.67 | 58.82 | 57.44 | 12,474,600 |
Sep 1, 2023 | 60.00 | 60.13 | 59.12 | 59.31 | 57.92 | 11,257,200 |
Aug 31, 2023 | 60.30 | 60.47 | 59.81 | 59.83 | 58.42 | 14,663,500 |
Aug 30, 2023 | 60.64 | 60.74 | 60.29 | 60.47 | 59.05 | 9,447,900 |
Aug 29, 2023 | 60.56 | 60.63 | 60.15 | 60.50 | 59.08 | 8,189,600 |
Aug 28, 2023 | 60.55 | 60.73 | 60.37 | 60.56 | 59.14 | 6,254,300 |
Aug 25, 2023 | 60.41 | 60.57 | 60.01 | 60.39 | 58.97 | 7,629,200 |
Aug 24, 2023 | 60.27 | 60.88 | 60.09 | 60.11 | 58.70 | 8,955,100 |
Aug 23, 2023 | 60.20 | 60.44 | 60.16 | 60.27 | 58.85 | 7,749,500 |
Aug 22, 2023 | 60.34 | 60.58 | 59.98 | 60.06 | 58.65 | 9,412,200 |
Aug 21, 2023 | 60.86 | 60.93 | 60.32 | 60.43 | 59.01 | 8,648,500 |
Aug 18, 2023 | 60.54 | 61.09 | 60.37 | 60.95 | 59.52 | 11,082,300 |
Aug 17, 2023 | 60.58 | 61.02 | 60.45 | 60.61 | 59.18 | 12,873,500 |
Aug 16, 2023 | 60.54 | 60.82 | 60.40 | 60.48 | 59.06 | 8,372,300 |
Aug 15, 2023 | 60.69 | 60.90 | 60.37 | 60.47 | 59.05 | 7,187,400 |
Aug 14, 2023 | 61.32 | 61.48 | 60.75 | 60.88 | 59.45 | 7,176,300 |
Aug 11, 2023 | 60.84 | 61.20 | 60.69 | 61.17 | 59.73 | 8,483,400 |
Aug 10, 2023 | 61.35 | 61.73 | 60.79 | 60.92 | 59.49 | 7,870,300 |
Aug 9, 2023 | 60.91 | 61.63 | 60.75 | 61.06 | 59.62 | 7,904,100 |
Aug 8, 2023 | 61.19 | 61.35 | 60.62 | 60.92 | 59.49 | 7,956,100 |
Aug 7, 2023 | 60.79 | 61.33 | 60.74 | 61.19 | 59.75 | 6,982,600 |
Aug 4, 2023 | 61.68 | 61.89 | 60.62 | 60.71 | 59.28 | 9,356,600 |
Aug 3, 2023 | 61.87 | 62.12 | 61.53 | 61.64 | 60.19 | 8,037,400 |
Aug 2, 2023 | 61.56 | 62.59 | 61.56 | 61.96 | 60.50 | 11,059,400 |
Aug 1, 2023 | 62.09 | 62.36 | 61.62 | 61.77 | 60.32 | 9,281,600 |
Jul 31, 2023 | 62.45 | 62.45 | 61.73 | 61.93 | 60.47 | 15,577,900 |
Jul 28, 2023 | 62.59 | 62.77 | 62.22 | 62.48 | 61.01 | 9,721,800 |
Jul 27, 2023 | 63.05 | 63.27 | 62.38 | 62.44 | 60.97 | 11,517,100 |
Jul 26, 2023 | 61.86 | 63.17 | 61.39 | 63.05 | 61.57 | 17,145,500 |
Jul 25, 2023 | 62.30 | 62.39 | 62.05 | 62.25 | 60.79 | 13,422,700 |
Jul 24, 2023 | 62.42 | 62.81 | 62.40 | 62.46 | 60.99 | 10,251,100 |
Jul 21, 2023 | 62.46 | 62.68 | 62.24 | 62.44 | 60.97 | 12,813,200 |
Jul 20, 2023 | 61.68 | 62.41 | 61.67 | 62.39 | 60.92 | 11,563,000 |
Jul 19, 2023 | 60.77 | 61.79 | 60.68 | 61.64 | 60.19 | 12,936,000 |
Jul 18, 2023 | 60.96 | 61.25 | 60.41 | 60.57 | 59.15 | 11,152,900 |
Jul 17, 2023 | 60.76 | 61.10 | 60.49 | 60.81 | 59.38 | 10,014,300 |
Jul 14, 2023 | 60.14 | 61.04 | 60.09 | 60.90 | 59.47 | 11,631,600 |
Jul 13, 2023 | 60.12 | 60.46 | 59.98 | 60.35 | 58.93 | 11,269,800 |
Jul 12, 2023 | 59.75 | 60.05 | 59.45 | 59.84 | 58.43 | 14,241,300 |
Jul 11, 2023 | 59.46 | 59.56 | 58.84 | 59.52 | 58.12 | 15,970,100 |
Jul 10, 2023 | 59.97 | 60.15 | 59.14 | 59.31 | 57.92 | 15,480,600 |
Jul 7, 2023 | 60.31 | 60.50 | 59.73 | 59.76 | 58.35 | 14,565,500 |
Jul 6, 2023 | 60.73 | 61.02 | 60.50 | 60.56 | 59.14 | 12,603,900 |
Jul 5, 2023 | 60.28 | 61.10 | 60.16 | 61.03 | 59.59 | 14,716,600 |
Jul 3, 2023 | 60.20 | 60.63 | 60.03 | 60.58 | 59.16 | 9,694,500 |
Jun 30, 2023 | 60.00 | 60.35 | 59.87 | 60.22 | 58.80 | 19,737,000 |
Jun 29, 2023 | 60.22 | 60.35 | 59.77 | 60.02 | 58.61 | 17,142,300 |
Jun 28, 2023 | 60.88 | 61.04 | 60.40 | 60.52 | 59.10 | 11,173,200 |
Jun 27, 2023 | 61.22 | 61.36 | 60.98 | 61.09 | 59.65 | 9,068,500 |
Jun 26, 2023 | 61.21 | 61.29 | 60.39 | 61.22 | 59.78 | 12,856,100 |
Jun 23, 2023 | 61.94 | 61.97 | 61.18 | 61.20 | 59.76 | 25,103,600 |
Jun 22, 2023 | 61.81 | 62.10 | 61.59 | 61.85 | 60.40 | 15,193,400 |
Jun 21, 2023 | 61.31 | 61.72 | 60.98 | 61.43 | 59.99 | 13,948,700 |
Jun 20, 2023 | 61.59 | 61.96 | 61.24 | 61.26 | 59.82 | 13,971,800 |
Jun 16, 2023 | 61.60 | 62.17 | 61.48 | 61.67 | 60.22 | 26,735,800 |
Jun 15, 2023 | 0.46 Dividend | |||||
Jun 15, 2023 | 60.61 | 61.30 | 60.34 | 61.23 | 59.79 | 15,271,400 |
Jun 14, 2023 | 60.73 | 61.08 | 60.60 | 60.86 | 58.98 | 14,099,700 |
Jun 13, 2023 | 60.21 | 60.67 | 60.04 | 60.45 | 58.58 | 13,397,800 |
Jun 12, 2023 | 60.59 | 60.65 | 60.02 | 60.21 | 58.35 | 14,208,900 |
Jun 9, 2023 | 60.27 | 60.67 | 60.17 | 60.47 | 58.60 | 12,581,500 |
Jun 8, 2023 | 60.13 | 60.41 | 59.98 | 60.37 | 58.50 | 15,585,900 |
Jun 7, 2023 | 60.01 | 60.36 | 59.82 | 60.22 | 58.36 | 16,817,900 |
Jun 6, 2023 | 60.95 | 60.99 | 60.12 | 60.31 | 58.45 | 10,943,500 |
Jun 5, 2023 | 61.00 | 61.44 | 60.55 | 60.75 | 58.87 | 12,915,600 |
Jun 2, 2023 | 60.27 | 61.32 | 60.08 | 61.16 | 59.27 | 15,256,300 |
Jun 1, 2023 | 59.94 | 60.17 | 59.77 | 60.00 | 58.15 | 13,402,700 |
May 31, 2023 | 59.92 | 60.28 | 59.37 | 59.66 | 57.82 | 59,432,200 |
May 30, 2023 | 60.09 | 60.20 | 59.52 | 59.78 | 57.93 | 15,634,200 |
May 26, 2023 | 60.45 | 60.64 | 60.11 | 60.26 | 58.40 | 12,570,300 |
May 25, 2023 | 60.47 | 60.73 | 60.15 | 60.41 | 58.54 | 14,463,600 |
May 24, 2023 | 61.38 | 61.43 | 60.72 | 60.88 | 59.00 | 11,090,100 |
May 23, 2023 | 61.51 | 61.67 | 61.17 | 61.40 | 59.50 | 13,932,700 |
May 22, 2023 | 62.79 | 62.87 | 61.44 | 61.51 | 59.61 | 15,055,400 |
May 19, 2023 | 63.04 | 63.10 | 62.61 | 62.83 | 60.89 | 14,242,100 |
May 18, 2023 | 63.01 | 63.04 | 62.57 | 62.80 | 60.86 | 13,595,100 |
May 17, 2023 | 63.40 | 63.42 | 62.73 | 63.15 | 61.20 | 11,583,000 |
May 16, 2023 | 63.90 | 63.90 | 63.16 | 63.22 | 61.27 | 9,129,600 |
May 15, 2023 | 64.22 | 64.25 | 63.71 | 63.94 | 61.96 | 8,150,000 |
May 12, 2023 | 63.86 | 64.19 | 63.70 | 64.11 | 62.13 | 8,739,600 |
May 11, 2023 | 63.58 | 63.93 | 63.01 | 63.86 | 61.89 | 9,581,500 |
May 10, 2023 | 63.32 | 63.64 | 62.99 | 63.50 | 61.54 | 10,134,000 |
May 9, 2023 | 63.64 | 63.75 | 63.28 | 63.39 | 61.43 | 9,067,700 |
May 8, 2023 | 63.81 | 64.06 | 63.61 | 63.92 | 61.94 | 7,240,700 |
May 5, 2023 | 63.64 | 64.21 | 63.63 | 64.02 | 62.04 | 9,037,300 |
May 4, 2023 | 63.74 | 63.93 | 63.51 | 63.72 | 61.75 | 11,938,300 |
May 3, 2023 | 64.02 | 64.18 | 63.58 | 63.65 | 61.68 | 11,084,600 |
May 2, 2023 | 64.14 | 64.14 | 63.27 | 64.01 | 62.03 | 10,948,400 |
May 1, 2023 | 64.15 | 64.69 | 64.06 | 64.30 | 62.31 | 9,091,500 |
Apr 28, 2023 | 63.61 | 64.16 | 63.48 | 64.15 | 62.17 | 13,686,700 |
Apr 27, 2023 | 63.53 | 63.76 | 63.11 | 63.68 | 61.71 | 13,795,800 |
Apr 26, 2023 | 63.56 | 63.77 | 63.39 | 63.55 | 61.59 | 13,179,600 |
Related Tickers
PEP PepsiCo, Inc.
176.68
-0.41%
CELH Celsius Holdings, Inc.
71.64
-0.50%
MNST Monster Beverage Corporation
53.15
-2.17%
COKE Coca-Cola Consolidated, Inc.
830.98
-1.31%
KDP Keurig Dr Pepper Inc.
33.84
+4.64%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
98.67
+3.22%
COCO The Vita Coco Company, Inc.
24.11
-0.33%
CCEP Coca-Cola Europacific Partners PLC
70.94
+1.84%
OTLY Oatly Group AB
0.8700
-6.46%
PRMW Primo Water Corporation
18.85
0.00%