• FirefoxUpgrade to the new Firefox »
  •  Dow Down1.45% Nasdaq Down1.03%

    The Coca-Cola Company (KO)

    -NYSE
    41.17 Down 0.93(2.21%) Jan 30, 4:01PM EST
    |After Hours : 41.20 Up 0.03 (0.07%) Jan 30, 7:47PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Aug 1, 200752.3656.8552.1853.78342,10021.59
    Jul 2, 200752.6554.4951.7952.1120,918,90020.92
    Jun 13, 20070.17 Dividend
    Jun 1, 200753.0153.1351.0352.3120,312,70021.00
    May 1, 200752.1953.6551.1552.9919,663,80021.13
    Apr 2, 200748.2052.3548.0552.1921,881,70020.82
    Mar 13, 20070.17 Dividend
    Mar 1, 200746.4248.5045.7748.0023,450,50019.14
    Feb 1, 200747.9948.5545.5646.6818,806,50018.49
    Jan 3, 200748.3649.0047.4947.8812,934,20018.96
    Dec 1, 200646.6549.3546.2348.2516,034,60019.11
    Nov 29, 20060.155 Dividend
    Nov 1, 200646.7447.3746.1646.8315,438,70018.55
    Oct 2, 200644.9047.5043.7246.7218,112,30018.38
    Sep 13, 20060.155 Dividend
    Sep 1, 200644.9845.1343.9444.6810,652,20017.58
    Aug 1, 200644.5045.4043.4844.819,380,60017.51
    Jul 3, 200643.2044.7942.3744.5013,231,60017.38
    Jun 13, 20060.155 Dividend
    Jun 1, 200643.9844.1342.2743.0214,268,40016.81
    May 1, 200642.0944.7641.8044.0316,698,20017.08
    Apr 3, 200642.1042.2440.8641.9612,146,50016.27
    Mar 13, 20060.155 Dividend
    Mar 1, 200641.9042.9941.5741.8713,158,00016.24
    Feb 1, 200641.1942.5840.5241.9714,988,20016.16
    Jan 3, 200640.7941.9939.3641.3814,850,50015.93
    Dec 1, 200542.7043.0340.3140.3113,525,70015.52
    Nov 29, 20050.14 Dividend
    Nov 1, 200542.6243.2841.8742.6911,796,30016.44
    Oct 3, 200543.2143.6041.2842.7813,809,40016.36
    Sep 13, 20050.14 Dividend
    Sep 1, 200543.8144.7141.8543.1913,922,20016.52
    Aug 1, 200543.9944.7543.1144.0011,001,60016.72
    Jul 1, 200541.9644.6141.3943.7612,576,70016.63
    Jun 13, 20050.14 Dividend
    Jun 1, 200544.5444.9341.6741.7510,994,80015.87
    May 2, 200543.4945.2643.2444.6310,359,50016.86
    Apr 1, 200541.8343.5040.7443.4413,975,80016.41
    Mar 11, 20050.14 Dividend
    Mar 1, 200542.8043.8540.9141.6712,665,00015.74
    Feb 1, 200541.5044.1541.1342.8013,354,10016.06
    Jan 3, 200541.9042.0040.5541.4912,546,10015.57
    Dec 1, 200439.4541.9139.3041.6414,202,20015.62
    Nov 29, 20040.125 Dividend
    Nov 1, 200440.7041.7439.2139.3115,563,60014.75
    Oct 1, 200440.4841.1438.3040.6614,360,80015.16
    Sep 13, 20040.125 Dividend
    Sep 1, 200444.8045.8839.2340.0519,707,60014.93
    Aug 2, 200443.7944.8943.0644.7110,440,60016.57
    Jul 1, 200450.5151.3942.8043.8614,459,70016.26
    Jun 14, 20040.125 Dividend
    Jun 1, 200451.2052.7550.1050.488,634,10018.71
    May 3, 200450.6551.5849.1751.359,860,40018.94
    Apr 1, 200450.4853.5049.7850.5711,741,00018.66
    Mar 11, 20040.125 Dividend
    Mar 1, 200449.7350.6047.5850.3012,763,10018.56
    Feb 2, 200449.0052.7848.6249.9610,995,60018.34
    Jan 2, 200450.8050.9948.6549.2410,068,50018.07
    Dec 1, 200346.6550.9046.3950.7510,483,50018.63
    Nov 26, 20030.11 Dividend
    Nov 3, 200346.4047.1746.1246.507,177,60017.07
    Oct 1, 200343.0046.4043.0046.409,929,30016.95
    Sep 11, 20030.11 Dividend
    Sep 2, 200343.4345.2542.5342.9611,239,20015.69
    Aug 1, 200344.5045.2443.2043.527,740,10015.82
    Jul 1, 200346.2546.6442.2844.9713,635,70016.35
    Jun 11, 20030.11 Dividend
    Jun 2, 200345.9448.3445.3446.4110,094,10016.87
    May 1, 200340.4045.9539.4445.5711,990,60016.49
    Apr 1, 200340.5042.8539.0040.4011,960,10014.62
    Mar 12, 20030.11 Dividend
    Mar 3, 200340.1642.3037.0140.4813,370,40014.65
    Feb 3, 200340.5541.5238.8540.2211,295,40014.47
    Jan 2, 200344.1546.0139.1540.4612,999,00014.55
    Dec 2, 200246.1846.9142.9043.8411,257,20015.77
    Nov 26, 20020.10 Dividend
    Nov 1, 200246.4847.1644.2145.6411,537,30016.42
    Oct 1, 200248.4053.1044.5746.4814,302,80016.65
    Sep 11, 20020.10 Dividend
    Sep 3, 200250.4051.5946.4147.969,566,10017.18
    Aug 1, 200249.8553.4047.5551.009,236,70018.19
    Jul 1, 200256.2557.5043.6049.9416,784,90017.81
    Jun 12, 20020.10 Dividend
    Jun 3, 200254.9057.4552.9556.0010,731,00019.98
    May 1, 200255.7657.9153.8055.568,520,40019.75
    Apr 1, 200252.0056.0451.5055.519,444,10019.73
    Mar 13, 20020.10 Dividend
    Mar 1, 200246.9652.6846.3552.2611,039,90018.57
    Feb 28, 200247.9048.0047.3547.3917,012,40016.77
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.