Send me a link:

*Text messaging rates may apply.

 Dow Down0.72% Nasdaq Down0.50%

The Coca-Cola Company (KO)

-NYSE
41.00 Up 0.03(0.07%) 4:01PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Aug 1, 199646.8852.5046.7550.0025,60016.88
Jul 1, 199649.0049.8844.2546.886,134,30015.83
Jun 12, 19960.0625 Dividend
Jun 3, 199646.0049.5045.7549.006,041,10016.55
May 13, 19962: 1 Stock Split
May 1, 199681.5083.8841.7546.008,720,10015.49
Apr 1, 199683.1284.5078.2581.507,236,80013.72
Mar 13, 19960.0625 Dividend
Mar 1, 199681.0085.3879.8882.756,964,70013.93
Feb 1, 199675.3884.3874.8880.758,008,00013.56
Jan 2, 199674.2576.0072.1275.386,510,00012.65
Dec 1, 199575.7580.3870.6274.258,497,40012.46
Nov 29, 19950.055 Dividend
Nov 1, 199571.8876.8870.3875.755,459,50012.72
Oct 2, 199569.0073.8868.3871.886,144,90012.03
Sep 13, 19950.055 Dividend
Sep 1, 199564.2570.6263.3869.006,424,10011.55
Aug 1, 199565.6267.1262.6264.256,306,00010.72
Jul 3, 199563.7566.8863.1265.625,517,50010.95
Jun 13, 19950.055 Dividend
Jun 1, 199561.6266.0059.8863.755,751,70010.63
May 1, 199558.0061.8856.8861.628,589,60010.24
Apr 3, 199556.3858.8856.1258.125,369,7009.66
Mar 9, 19950.055 Dividend
Mar 1, 199555.0059.3854.6256.387,311,0009.37
Feb 1, 199552.5055.1251.6255.006,053,4009.10
Jan 3, 199551.5052.7548.7552.506,853,2008.69
Dec 1, 199451.1252.8849.7551.506,425,9008.53
Nov 25, 19940.04875 Dividend
Nov 1, 199450.3853.5049.7551.126,419,3008.46
Oct 3, 199448.6251.2548.0050.386,637,2008.31
Sep 9, 19940.04875 Dividend
Sep 1, 199446.0050.0045.2548.626,519,6008.02
Aug 1, 199444.3847.6243.3846.006,711,8007.55
Jul 1, 199441.0044.5041.0044.386,348,1007.29
Jun 9, 19940.04875 Dividend
Jun 1, 199440.2542.3839.2540.627,569,7006.67
May 2, 199441.7542.1239.1240.255,495,8006.58
Apr 4, 199440.6241.8838.8841.756,880,4006.82
Mar 9, 19940.04875 Dividend
Mar 1, 199442.6242.8840.1240.626,543,2006.64
Feb 1, 199440.8843.2540.2542.627,046,6006.93
Jan 3, 199444.6244.7540.1240.887,151,1006.65
Dec 1, 199342.2545.1242.2544.625,550,3007.26
Nov 24, 19930.0425 Dividend
Nov 1, 199343.3843.3840.0042.005,649,4006.83
Oct 1, 199342.2544.2541.0043.385,434,3007.03
Sep 9, 19930.0425 Dividend
Sep 1, 199343.1244.6242.1242.256,003,1006.85
Aug 2, 199343.3844.2541.7543.384,526,9007.00
Jul 1, 199343.0044.7541.8843.254,764,3006.98
Jun 9, 19930.0425 Dividend
Jun 1, 199341.5043.6239.8843.005,495,7006.94
May 3, 199339.3842.1238.5041.506,118,5006.67
Apr 1, 199342.6243.1237.5039.3810,192,1006.33
Mar 9, 19930.0425 Dividend
Mar 1, 199342.3843.8841.3842.625,301,9006.85
Feb 1, 199342.5043.0040.0042.386,216,4006.78
Jan 4, 199341.8844.1240.0042.385,810,8006.78
Dec 1, 199239.7544.5038.7541.886,044,6006.70
Nov 24, 19920.035 Dividend
Nov 2, 199240.6242.0038.7539.754,937,8006.36
Oct 1, 199240.5041.6236.5040.627,813,5006.48
Sep 9, 19920.035 Dividend
Sep 1, 199243.0045.3840.2540.506,231,7006.46
Aug 3, 199241.8843.8841.7543.003,919,2006.84
Jul 1, 199240.0043.3839.7541.886,231,6006.66
Jun 9, 19920.035 Dividend
Jun 1, 199244.0045.0038.8840.006,791,8006.36
May 12, 19922: 1 Stock Split
May 1, 199283.0085.5042.5044.007,097,4006.97
Apr 1, 199281.7584.3879.1283.007,783,0006.58
Mar 9, 19920.035 Dividend
Mar 2, 199281.7583.3878.0081.756,609,9006.48
Feb 3, 199277.8882.7575.3881.757,999,2006.46
Jan 2, 199280.2583.3871.1277.5011,086,0006.12
Dec 2, 199169.3881.7568.2580.257,303,6006.34
Nov 22, 19910.03 Dividend
Nov 1, 199166.6270.7564.7569.385,795,4005.48
Oct 1, 199164.8867.1262.3866.625,429,0005.24
Sep 9, 19910.03 Dividend
Sep 3, 199165.7566.5063.5064.505,001,9005.08
Aug 1, 199160.1266.5059.8865.756,985,6005.16
Jul 1, 199154.5060.2554.5060.125,668,1004.71
Jun 10, 19910.03 Dividend
Jun 3, 199157.1257.1253.6254.506,062,4004.27
May 1, 199152.7558.0052.6257.256,433,8004.47
Apr 1, 199154.2556.7551.3852.758,258,2004.12
Mar 11, 19910.03 Dividend
Mar 1, 199152.3855.5051.1254.257,112,7004.24
Feb 28, 199153.5054.0052.0052.3813,809,6004.07
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.