• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.79% Nasdaq Up0.53%

    The Coca-Cola Company (KO)

    -NYSE
    39.50 Up 0.27(0.69%) 4:02PM EDT
    |After Hours : 39.50 0.00 (0.00%) 5:56PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Feb 1, 200243.7548.0043.7047.3968,80016.50
    Jan 2, 200246.8047.6543.5043.7512,746,00015.23
    Dec 3, 200146.3548.8045.4547.159,189,70016.41
    Nov 28, 20010.09 Dividend
    Nov 1, 200147.4050.4546.4646.967,092,90016.35
    Oct 1, 200146.5049.4944.0147.8810,427,50016.61
    Sep 12, 20010.18 Dividend
    Sep 4, 200148.9250.7045.2546.8515,124,00016.25
    Aug 1, 200144.7049.8543.5048.679,171,60016.80
    Jul 2, 200145.0047.2043.6544.607,387,30015.40
    Jun 13, 20010.09 Dividend
    Jun 1, 200147.4047.9042.5945.009,554,00015.54
    May 1, 200146.1949.3544.6047.407,906,90016.30
    Apr 2, 200145.1648.4542.3746.199,732,20015.88
    Mar 13, 20010.09 Dividend
    Mar 1, 200153.0353.9043.7645.1612,306,60015.53
    Feb 1, 200157.5060.9951.4153.039,966,30018.17
    Jan 2, 200160.9462.1955.1958.008,719,10019.87
    Dec 1, 200062.3863.3853.5060.949,908,70020.88
    Nov 29, 20000.085 Dividend
    Nov 1, 200060.3863.0655.2562.639,596,70021.46
    Oct 2, 200055.2560.9453.7560.388,649,60020.63
    Sep 13, 20000.085 Dividend
    Sep 1, 200053.3857.0649.1955.1310,459,80018.84
    Aug 1, 200061.3164.0051.5052.648,122,20017.93
    Jul 3, 200057.8163.0055.2561.318,419,50020.88
    Jun 13, 20000.085 Dividend
    Jun 1, 200053.3860.8851.0657.4410,833,10019.56
    May 1, 200047.0055.0045.9453.3810,662,40018.12
    Apr 3, 200047.2552.3844.7547.2513,036,70016.04
    Mar 13, 20000.085 Dividend
    Mar 1, 200049.1951.8142.8846.9413,591,00015.94
    Feb 1, 200057.4458.3847.5648.6310,014,00016.45
    Jan 3, 200058.0066.8855.2557.4411,761,40019.43
    Dec 1, 199967.3169.0057.3858.2510,624,30019.70
    Nov 29, 19990.08 Dividend
    Nov 1, 199959.0068.4456.0667.318,584,10022.77
    Oct 1, 199948.2559.3847.3159.0010,783,00019.91
    Sep 13, 19990.08 Dividend
    Sep 1, 199959.8160.5047.9448.2511,078,60016.28
    Aug 2, 199960.5662.4457.5659.816,424,80020.12
    Jul 1, 199962.1365.5060.2560.566,922,70020.38
    Jun 11, 19990.08 Dividend
    Jun 1, 199968.5069.8860.3862.008,744,60020.86
    May 3, 199968.0670.8864.3168.506,944,20022.99
    Apr 1, 199961.3869.4457.6368.069,495,20022.84
    Mar 11, 19990.08 Dividend
    Mar 1, 199963.8869.9460.8161.389,655,60020.60
    Feb 1, 199965.3165.8861.3163.888,002,10021.38
    Jan 4, 199967.0070.3859.5665.319,877,90021.86
    Dec 1, 199870.0670.5061.9467.007,185,90022.43
    Nov 27, 19980.075 Dividend
    Nov 2, 199868.0675.4468.0670.065,825,10023.46
    Oct 1, 199857.1370.6355.3867.569,199,50022.57
    Sep 11, 19980.075 Dividend
    Sep 1, 199865.7569.8853.6357.6313,208,60019.25
    Aug 3, 199880.5083.6365.0665.139,612,80021.70
    Jul 1, 199885.5088.9479.3880.505,570,70026.83
    Jun 11, 19980.075 Dividend
    Jun 1, 199878.4486.8177.7585.506,610,60028.49
    May 1, 199875.8880.9474.8178.385,182,30026.07
    Apr 1, 199877.4481.3871.8875.886,536,80025.24
    Mar 11, 19980.075 Dividend
    Mar 2, 199868.6379.3167.5677.446,702,50025.76
    Feb 2, 199865.2569.8165.2568.635,267,30022.78
    Jan 2, 199866.6967.0062.2564.756,485,90021.49
    Dec 1, 199762.5667.1962.2566.696,540,40022.14
    Nov 26, 19970.07 Dividend
    Nov 3, 199757.0064.3155.6362.507,115,50020.75
    Oct 1, 199761.0064.2550.0056.639,190,10018.76
    Sep 11, 19970.07 Dividend
    Sep 2, 199757.3163.1355.0661.008,543,00020.21
    Aug 1, 199769.1370.0057.1357.3110,843,90018.94
    Jul 1, 199768.0071.9467.7569.136,264,70022.84
    Jun 11, 19970.07 Dividend
    Jun 2, 199768.3872.6366.1368.006,189,20022.47
    May 1, 199763.1369.0062.1368.506,136,60022.59
    Apr 1, 199755.7563.7552.7563.637,237,70020.98
    Mar 12, 19970.07 Dividend
    Mar 3, 199760.6362.2555.2555.757,790,90018.38
    Feb 3, 199757.8863.2557.0061.006,725,30020.07
    Jan 2, 199752.5060.2551.1357.887,687,80019.04
    Dec 2, 199651.1354.2546.8852.636,956,00017.31
    Nov 26, 19960.0625 Dividend
    Nov 1, 199650.5053.0049.6351.135,408,80016.82
    Oct 1, 199650.8850.8847.6350.506,117,80016.57
    Sep 11, 19960.0625 Dividend
    Sep 3, 199650.0053.8849.5050.885,764,50016.70
    Aug 30, 199650.3850.3849.6350.0010,167,60016.37
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.