• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.14% Nasdaq Down0.35%

    The Coca-Cola Company (KO)

    -NYSE
    39.16 Up 0.26(0.67%) Sep 3, 4:00PM EDT
    |After Hours : 39.16 0.00 (0.00%) Sep 3, 6:08PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Feb 1, 199148.6254.3847.0052.3829,1003.95
    Jan 2, 199146.3849.1242.6248.758,943,1003.67
    Dec 3, 199046.2549.0045.6246.506,199,7003.50
    Nov 26, 19900.025 Dividend
    Nov 1, 199044.8847.0043.5046.257,382,2003.48
    Oct 1, 199039.8846.1239.7544.888,590,8003.37
    Sep 10, 19900.025 Dividend
    Sep 4, 199042.2543.0037.3839.506,736,3002.96
    Aug 1, 199045.3845.6237.2542.258,666,9003.15
    Jul 2, 199044.3848.3843.6245.387,373,9003.39
    Jun 11, 19900.025 Dividend
    Jun 1, 199045.1246.8842.3844.388,176,6003.31
    May 14, 19902: 1 Stock Split
    May 1, 199076.2583.5041.5045.1211,001,8003.35
    Apr 2, 199074.7581.2574.2576.258,738,8002.83
    Mar 9, 19900.025 Dividend
    Mar 1, 199070.5076.0069.6274.758,720,8002.78
    Feb 1, 199068.8870.8866.8870.5010,099,7002.61
    Jan 2, 199077.2578.0065.2568.8811,240,1002.55
    Dec 1, 198977.2581.0074.0077.259,265,7002.85
    Nov 27, 19890.02125 Dividend
    Nov 1, 198972.3878.7570.7577.258,671,2002.85
    Oct 2, 198967.0073.3861.8872.3812,185,4002.66
    Sep 11, 19890.02125 Dividend
    Sep 1, 198966.5068.1261.2567.0010,293,9002.47
    Aug 1, 198968.0069.2564.5066.509,179,0002.43
    Jul 3, 198956.3868.0056.0068.0010,013,2002.49
    Jun 9, 19890.02125 Dividend
    Jun 1, 198957.7559.8854.8856.389,912,9002.06
    May 1, 198954.2560.1253.6257.7510,806,8002.10
    Apr 3, 198951.2554.3850.5054.259,097,8001.97
    Mar 9, 19890.02125 Dividend
    Mar 1, 198947.7551.8847.7551.2511,487,7001.86
    Feb 1, 198946.7549.1246.3847.7512,312,5001.73
    Jan 3, 198944.3846.8843.3846.7510,657,9001.69
    Dec 1, 198843.3845.2542.3844.628,753,9001.61
    Nov 25, 19880.01875 Dividend
    Nov 1, 198843.1243.8840.8843.388,708,6001.57
    Oct 3, 198843.5044.5041.7543.1210,515,4001.55
    Sep 9, 19880.01875 Dividend
    Sep 1, 198839.8844.3839.3843.7513,376,6001.57
    Aug 1, 198838.3840.6237.0040.0012,118,8001.43
    Jul 1, 198838.8838.8836.2538.3810,633,7001.37
    Jun 9, 19880.01875 Dividend
    Jun 1, 198838.0039.3837.1239.0011,184,8001.39
    May 2, 198838.2538.8835.0038.009,359,0001.34
    Apr 4, 198838.1240.1236.3838.2511,202,4001.35
    Mar 9, 19880.01875 Dividend
    Mar 1, 198837.6240.2537.3838.2511,869,2001.35
    Feb 1, 198837.6238.8835.0037.3811,595,7001.31
    Jan 4, 198838.3840.5035.7537.629,639,9001.32
    Dec 1, 198737.0040.6235.6238.129,976,0001.34
    Nov 24, 19870.0175 Dividend
    Nov 2, 198741.2542.3836.0037.0011,764,7001.30
    Oct 1, 198748.6249.7529.0041.2522,642,7001.44
    Sep 9, 19870.0175 Dividend
    Sep 1, 198750.6252.6246.7548.3814,450,2001.68
    Aug 3, 198747.5053.1246.8850.6216,551,3001.75
    Jul 1, 198744.2547.8842.8847.6214,989,3001.65
    Jun 9, 19870.0175 Dividend
    Jun 1, 198742.8846.6242.5044.5011,399,8001.54
    May 1, 198742.5043.5038.1242.8816,538,9001.48
    Apr 1, 198745.7547.0040.7542.6215,790,8001.47
    Mar 10, 19870.0175 Dividend
    Mar 2, 198744.8849.0042.3845.7518,503,6001.57
    Feb 2, 198742.6245.8841.0044.8813,025,0001.53
    Jan 2, 198737.7544.3837.7542.6219,119,3001.46
    Dec 1, 198636.2539.6235.3837.7515,534,9001.29
    Nov 24, 19860.01625 Dividend
    Nov 3, 198636.6237.5034.6236.5010,808,0001.25
    Oct 1, 198633.8839.2533.7536.6211,500,5001.24
    Sep 9, 19860.01625 Dividend
    Sep 2, 198637.8838.0032.8833.8816,926,8001.15
    Aug 1, 198639.1240.0037.0037.8811,596,9001.28
    Jul 1, 198643.8844.8837.7539.1216,876,8001.32
    Jul 1, 19863: 1 Stock Split
    Jun 10, 19860.01625 Dividend
    Jun 2, 1986115.38125.50110.75125.5018,320,6001.41
    May 1, 1986111.50116.75104.63116.0017,743,5001.29
    Apr 1, 1986105.00120.0098.50111.5019,931,5001.24
    Mar 10, 19860.01625 Dividend
    Mar 3, 198696.25110.0093.37105.2517,671,6001.17
    Feb 3, 198683.8898.2582.2596.2514,512,4001.07
    Jan 2, 198684.5085.0076.7583.8813,890,7000.93
    Dec 2, 198583.1288.2582.0084.5016,550,4000.94
    Nov 25, 19850.01542 Dividend
    Nov 1, 198571.6384.7571.5083.2517,590,0000.92
    Oct 1, 198569.7572.5069.1271.6311,495,3000.79
    Sep 10, 19850.01542 Dividend
    Sep 3, 198571.6372.2567.3869.7521,381,4000.77
    Aug 30, 198572.1272.1271.3871.639,302,4000.78
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.