Dow Down0.14% Nasdaq Up0.25%

The Coca-Cola Company (KO)

-NYSE
41.20 Down 0.21(0.50%) 2:52PM EDT - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Feb 1, 200243.7548.0043.7047.3968,80017.01
Jan 2, 200246.8047.6543.5043.7512,746,00015.70
Dec 3, 200146.3548.8045.4547.159,189,70016.92
Nov 28, 20010.09 Dividend
Nov 1, 200147.4050.4546.4646.967,092,90016.86
Oct 1, 200146.5049.4944.0147.8810,427,50017.12
Sep 12, 20010.18 Dividend
Sep 4, 200148.9250.7045.2546.8515,124,00016.75
Aug 1, 200144.7049.8543.5048.679,171,60017.33
Jul 2, 200145.0047.2043.6544.607,387,30015.88
Jun 13, 20010.09 Dividend
Jun 1, 200147.4047.9042.5945.009,554,00016.02
May 1, 200146.1949.3544.6047.407,906,90016.81
Apr 2, 200145.1648.4542.3746.199,732,20016.38
Mar 13, 20010.09 Dividend
Mar 1, 200153.0353.9043.7645.1612,306,60016.02
Feb 1, 200157.5060.9951.4153.039,966,30018.74
Jan 2, 200160.9462.1955.1958.008,719,10020.50
Dec 1, 200062.3863.3853.5060.949,908,70021.53
Nov 29, 20000.085 Dividend
Nov 1, 200060.3863.0655.2562.629,596,70022.13
Oct 2, 200055.2560.9453.7560.388,649,60021.28
Sep 13, 20000.085 Dividend
Sep 1, 200053.3857.0649.1955.1210,459,80019.43
Aug 1, 200061.3164.0051.5052.648,122,20018.49
Jul 3, 200057.8163.0055.2561.318,419,50021.54
Jun 13, 20000.085 Dividend
Jun 1, 200053.3860.8851.0657.4410,833,10020.18
May 1, 200047.0055.0045.9453.3810,662,40018.69
Apr 3, 200047.2552.3844.7547.2513,036,70016.54
Mar 13, 20000.085 Dividend
Mar 1, 200049.1951.8142.8846.9413,591,00016.43
Feb 1, 200057.4458.3847.5648.6210,014,00016.96
Jan 3, 200058.0066.8855.2557.4411,761,40020.04
Dec 1, 199967.3169.0057.3858.2510,624,30020.32
Nov 29, 19990.08 Dividend
Nov 1, 199959.0068.4456.0667.318,584,10023.48
Oct 1, 199948.2559.3847.3159.0010,783,00020.53
Sep 13, 19990.08 Dividend
Sep 1, 199959.8160.5047.9448.2511,078,60016.79
Aug 2, 199960.5662.4457.5659.816,424,80020.75
Jul 1, 199962.1265.5060.2560.566,922,70021.01
Jun 11, 19990.08 Dividend
Jun 1, 199968.5069.8860.3862.008,744,60021.51
May 3, 199968.0670.8864.3168.506,944,20023.71
Apr 1, 199961.3869.4457.6268.069,495,20023.56
Mar 11, 19990.08 Dividend
Mar 1, 199963.8869.9460.8161.389,655,60021.24
Feb 1, 199965.3165.8861.3163.888,002,10022.05
Jan 4, 199967.0070.3859.5665.319,877,90022.55
Dec 1, 199870.0670.5061.9467.007,185,90023.13
Nov 27, 19980.075 Dividend
Nov 2, 199868.0675.4468.0670.065,825,10024.19
Oct 1, 199857.1270.6255.3867.569,199,50023.28
Sep 11, 19980.075 Dividend
Sep 1, 199865.7569.8853.6257.6213,208,60019.85
Aug 3, 199880.5083.6265.0665.129,612,80022.38
Jul 1, 199885.5088.9479.3880.505,570,70027.67
Jun 11, 19980.075 Dividend
Jun 1, 199878.4486.8177.7585.506,610,60029.39
May 1, 199875.8880.9474.8178.385,182,30026.89
Apr 1, 199877.4481.3871.8875.886,536,80026.03
Mar 11, 19980.075 Dividend
Mar 2, 199868.6279.3167.5677.446,702,50026.57
Feb 2, 199865.2569.8165.2568.625,267,30023.49
Jan 2, 199866.6967.0062.2564.756,485,90022.17
Dec 1, 199762.5667.1962.2566.696,540,40022.83
Nov 26, 19970.07 Dividend
Nov 3, 199757.0064.3155.6262.507,115,50021.40
Oct 1, 199761.0064.2550.0056.629,190,10019.34
Sep 11, 19970.07 Dividend
Sep 2, 199757.3163.1255.0661.008,543,00020.84
Aug 1, 199769.1270.0057.1257.3110,843,90019.53
Jul 1, 199768.0071.9467.7569.126,264,70023.56
Jun 11, 19970.07 Dividend
Jun 2, 199768.3872.6266.1268.006,189,20023.17
May 1, 199763.1269.0062.1268.506,136,60023.30
Apr 1, 199755.7563.7552.7563.627,237,70021.64
Mar 12, 19970.07 Dividend
Mar 3, 199760.6262.2555.2555.757,790,90018.96
Feb 3, 199757.8863.2557.0061.006,725,30020.70
Jan 2, 199752.5060.2551.1257.887,687,80019.64
Dec 2, 199651.1254.2546.8852.626,956,00017.86
Nov 26, 19960.0625 Dividend
Nov 1, 199650.5053.0049.6251.125,408,80017.35
Oct 1, 199650.8850.8847.6250.506,117,80017.09
Sep 11, 19960.0625 Dividend
Sep 3, 199650.0053.8849.5050.885,764,50017.22
Aug 30, 199650.3850.3849.6250.0010,167,60016.88
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.