• FirefoxInstall the new Firefox »
  •  Dow Down0.58% Nasdaq Down0.26%

    The Coca-Cola Company (KO)

    -NYSE
    42.50 Down 0.45(1.05%) 4:00PM EST
    |After Hours : 42.53 Up 0.03 (0.07%) 7:22PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Nov 26, 19960.0625 Dividend
    Nov 1, 199650.5053.0049.6251.1226,00017.11
    Oct 1, 199650.8850.8847.6250.506,117,80016.86
    Sep 11, 19960.0625 Dividend
    Sep 3, 199650.0053.8849.5050.885,764,50016.98
    Aug 1, 199646.8852.5046.7550.004,864,30016.65
    Jul 1, 199649.0049.8844.2546.886,134,30015.61
    Jun 12, 19960.0625 Dividend
    Jun 3, 199646.0049.5045.7549.006,041,10016.32
    May 13, 19962: 1 Stock Split
    May 1, 199681.5083.8841.7546.008,720,10015.28
    Apr 1, 199683.1284.5078.2581.507,236,80013.53
    Mar 13, 19960.0625 Dividend
    Mar 1, 199681.0085.3879.8882.756,964,70013.74
    Feb 1, 199675.3884.3874.8880.758,008,00013.37
    Jan 2, 199674.2576.0072.1275.386,510,00012.48
    Dec 1, 199575.7580.3870.6274.258,497,40012.29
    Nov 29, 19950.055 Dividend
    Nov 1, 199571.8876.8870.3875.755,459,50012.54
    Oct 2, 199569.0073.8868.3871.886,144,90011.86
    Sep 13, 19950.055 Dividend
    Sep 1, 199564.2570.6263.3869.006,424,10011.39
    Aug 1, 199565.6267.1262.6264.256,306,00010.57
    Jul 3, 199563.7566.8863.1265.625,517,50010.79
    Jun 13, 19950.055 Dividend
    Jun 1, 199561.6266.0059.8863.755,751,70010.49
    May 1, 199558.0061.8856.8861.628,589,60010.10
    Apr 3, 199556.3858.8856.1258.125,369,7009.53
    Mar 9, 19950.055 Dividend
    Mar 1, 199555.0059.3854.6256.387,311,0009.24
    Feb 1, 199552.5055.1251.6255.006,053,4008.98
    Jan 3, 199551.5052.7548.7552.506,853,2008.57
    Dec 1, 199451.1252.8849.7551.506,425,9008.41
    Nov 25, 19940.04875 Dividend
    Nov 1, 199450.3853.5049.7551.126,419,3008.35
    Oct 3, 199448.6251.2548.0050.386,637,2008.19
    Sep 9, 19940.04875 Dividend
    Sep 1, 199446.0050.0045.2548.626,519,6007.91
    Aug 1, 199444.3847.6243.3846.006,711,8007.45
    Jul 1, 199441.0044.5041.0044.386,348,1007.19
    Jun 9, 19940.04875 Dividend
    Jun 1, 199440.2542.3839.2540.627,569,7006.58
    May 2, 199441.7542.1239.1240.255,495,8006.49
    Apr 4, 199440.6241.8838.8841.756,880,4006.73
    Mar 9, 19940.04875 Dividend
    Mar 1, 199442.6242.8840.1240.626,543,2006.55
    Feb 1, 199440.8843.2540.2542.627,046,6006.84
    Jan 3, 199444.6244.7540.1240.887,151,1006.56
    Dec 1, 199342.2545.1242.2544.625,550,3007.16
    Nov 24, 19930.0425 Dividend
    Nov 1, 199343.3843.3840.0042.005,649,4006.74
    Oct 1, 199342.2544.2541.0043.385,434,3006.93
    Sep 9, 19930.0425 Dividend
    Sep 1, 199343.1244.6242.1242.256,003,1006.75
    Aug 2, 199343.3844.2541.7543.384,526,9006.90
    Jul 1, 199343.0044.7541.8843.254,764,3006.88
    Jun 9, 19930.0425 Dividend
    Jun 1, 199341.5043.6239.8843.005,495,7006.84
    May 3, 199339.3842.1238.5041.506,118,5006.58
    Apr 1, 199342.6243.1237.5039.3810,192,1006.24
    Mar 9, 19930.0425 Dividend
    Mar 1, 199342.3843.8841.3842.625,301,9006.76
    Feb 1, 199342.5043.0040.0042.386,216,4006.69
    Jan 4, 199341.8844.1240.0042.385,810,8006.69
    Dec 1, 199239.7544.5038.7541.886,044,6006.61
    Nov 24, 19920.035 Dividend
    Nov 2, 199240.6242.0038.7539.754,937,8006.27
    Oct 1, 199240.5041.6236.5040.627,813,5006.39
    Sep 9, 19920.035 Dividend
    Sep 1, 199243.0045.3840.2540.506,231,7006.37
    Aug 3, 199241.8843.8841.7543.003,919,2006.74
    Jul 1, 199240.0043.3839.7541.886,231,6006.57
    Jun 9, 19920.035 Dividend
    Jun 1, 199244.0045.0038.8840.006,791,8006.27
    May 12, 19922: 1 Stock Split
    May 1, 199283.0085.5042.5044.007,097,4006.88
    Apr 1, 199281.7584.3879.1283.007,783,0006.49
    Mar 9, 19920.035 Dividend
    Mar 2, 199281.7583.3878.0081.756,609,9006.39
    Feb 3, 199277.8882.7575.3881.757,999,2006.37
    Jan 2, 199280.2583.3871.1277.5011,086,0006.04
    Dec 2, 199169.3881.7568.2580.257,303,6006.25
    Nov 22, 19910.03 Dividend
    Nov 1, 199166.6270.7564.7569.385,795,4005.40
    Oct 1, 199164.8867.1262.3866.625,429,0005.17
    Sep 9, 19910.03 Dividend
    Sep 3, 199165.7566.5063.5064.505,001,9005.01
    Aug 1, 199160.1266.5059.8865.756,985,6005.08
    Jul 1, 199154.5060.2554.5060.125,668,1004.65
    Jun 10, 19910.03 Dividend
    Jun 3, 199157.1257.1253.6254.506,062,4004.21
    May 31, 199157.3857.5056.3857.2512,796,8004.41
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.