U.S. markets open in 1 hour 59 minutes

The Coca-Cola Company (KO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.00-0.14 (-0.26%)
At close: 4:00PM EDT

54.02 -0.02 (-0.04%)
Pre-Market: 7:30AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 05, 202154.1454.1453.7554.0054.006,505,300
May 04, 202154.5754.6253.9454.1454.1414,151,000
May 03, 202154.2754.8054.1654.4854.4810,417,900
Apr 30, 202154.2554.2753.6953.9853.9814,912,200
Apr 29, 202153.5454.3653.4354.2654.2615,391,000
Apr 28, 202153.9854.0553.4453.5953.5910,868,100
Apr 27, 202153.5653.7053.3253.5853.589,852,400
Apr 26, 202154.4754.5153.5853.6653.6611,684,600
Apr 23, 202154.4054.5954.1754.4754.479,020,500
Apr 22, 202154.4754.8754.3254.4454.4412,558,900
Apr 21, 202154.2454.7454.2454.6154.6113,866,500
Apr 20, 202153.8454.5953.8154.1754.1714,419,200
Apr 19, 202154.0054.3653.3054.0054.0019,352,900
Apr 16, 202153.7453.8053.3853.6853.6817,974,100
Apr 15, 202153.1353.6653.1253.3353.3313,078,100
Apr 14, 202152.9853.1952.6553.0853.089,787,600
Apr 13, 202153.0453.2952.8153.0953.0911,071,700
Apr 12, 202153.3353.5553.1053.3553.358,565,300
Apr 09, 202153.1753.2852.8153.1853.1810,828,200
Apr 08, 202153.1753.3852.9753.1253.129,695,600
Apr 07, 202153.2853.5053.1253.2853.2810,062,700
Apr 06, 202153.0453.6552.9053.1953.1915,614,300
Apr 05, 202152.3553.2252.2952.8152.8116,368,700
Apr 01, 202152.9653.1552.4652.5152.5115,834,700
Mar 31, 202153.0353.1752.5052.7152.7115,826,500
Mar 30, 202153.7553.7952.9353.1553.1514,871,800
Mar 29, 202152.7353.9452.7153.8553.8517,514,100
Mar 26, 202152.1453.1151.7653.0453.0417,126,700
Mar 25, 202151.7052.0651.1752.0252.0217,091,900
Mar 24, 202151.1751.8951.1551.5251.5214,997,400
Mar 23, 202150.9951.6550.8351.3951.3916,936,700
Mar 22, 202150.3251.0850.3251.0051.0017,911,400
Mar 19, 202150.4651.0850.1750.8150.8167,845,700
Mar 18, 202151.0651.1950.4950.5750.5718,007,300
Mar 17, 202151.2551.6251.1551.2451.2417,502,700
Mar 16, 202151.2051.5251.0451.2251.2214,214,200
Mar 15, 202150.5051.1250.4751.0351.0313,411,900
Mar 12, 202150.5950.6850.2050.3650.3617,598,600
Mar 12, 20210.42 Dividend
Mar 11, 202151.4151.4350.8150.8850.4617,417,700
Mar 10, 202151.1851.6350.7251.4451.0221,331,600
Mar 09, 202151.7251.8850.8250.8650.4423,082,700
Mar 08, 202151.4752.4951.1651.6451.2125,084,900
Mar 05, 202150.0550.9549.9050.7950.3721,310,800
Mar 04, 202150.3151.0949.6249.9449.5322,036,400
Mar 03, 202149.7250.5649.7149.9849.5715,410,700
Mar 02, 202149.8450.5649.7050.1049.6911,755,100
Mar 01, 202149.4450.4449.4049.9049.4913,901,200
Feb 26, 202150.2050.2148.9748.9948.5923,638,400
Feb 25, 202150.4750.7549.9850.1749.7614,211,100
Feb 24, 202150.3950.9050.1350.7150.2914,442,000
Feb 23, 202151.0051.5150.4250.5450.1216,222,300
Feb 22, 202149.8550.8849.6750.6350.2114,370,900
Feb 19, 202150.7950.8349.9750.1149.7015,968,800
Feb 18, 202150.1650.8550.0350.7750.3512,747,100
Feb 17, 202150.0050.4949.8950.1349.7212,794,300
Feb 16, 202150.6250.7250.1650.2749.8615,093,400
Feb 12, 202150.5750.8550.3950.6950.2713,137,100
Feb 11, 202149.8150.5949.8050.3049.8821,928,600
Feb 10, 202150.4150.5849.5349.6049.1922,965,400
Feb 09, 202149.8550.0249.6349.7049.2914,592,900
Feb 08, 202149.9650.1749.4949.9249.5117,833,200
Feb 05, 202149.5049.7849.2749.6549.2412,742,000
Feb 04, 202148.9649.0748.6549.0148.6120,597,400
Feb 03, 202148.9549.0948.6748.7748.3712,274,100
Feb 02, 202148.8049.3548.6348.9648.5613,319,800
Feb 01, 202148.2748.6948.1848.4848.0812,183,600
Jan 29, 202149.0349.1248.1148.1547.7518,670,300
Jan 28, 202148.6949.5048.6149.1548.7417,498,900
Jan 27, 202148.8949.3248.2348.5348.1321,242,400
Jan 26, 202148.9149.4048.6149.2948.8812,922,600
Jan 25, 202148.4248.8448.2448.7848.3816,604,200
Jan 22, 202148.8148.9448.4948.4948.0915,400,300
Jan 21, 202148.7849.0948.4648.9548.5519,702,500
Jan 20, 202148.5448.8248.3148.6848.2823,115,800
Jan 19, 202148.7449.0448.2448.5148.1129,114,500
Jan 15, 202149.1649.1848.5348.7048.3024,366,800
Jan 14, 202150.1650.1849.2249.2348.8234,303,600
Jan 13, 202149.9850.3649.9550.1649.7518,864,100
Jan 12, 202150.0450.3749.7650.1149.7018,538,700
Jan 11, 202150.6250.8649.9550.2049.7919,304,400
Jan 08, 202150.0351.1349.8451.0850.6629,674,000
Jan 07, 202150.0950.2649.5249.9649.5553,225,700
Jan 06, 202151.9752.0250.1950.5250.1038,724,500
Jan 05, 202152.3352.6252.0352.1851.7520,323,800
Jan 04, 202154.2754.6352.0352.7652.3225,611,100
Dec 31, 202054.4554.9354.2754.8454.398,495,000
Dec 30, 202054.0554.6354.0354.4453.998,142,700
Dec 29, 202054.4554.4954.0254.1353.688,320,600
Dec 28, 202053.8554.4453.7354.1653.719,020,500
Dec 24, 202053.0253.5553.0253.4453.003,265,500
Dec 23, 202052.9553.3952.9453.0852.647,040,300
Dec 22, 202052.8153.1852.3952.7652.329,689,500
Dec 21, 202052.6853.0051.9852.8152.3714,926,600
Dec 18, 202053.0853.8452.6253.7453.3035,480,100
Dec 17, 202053.3053.7153.1553.2752.8312,677,300
Dec 16, 202053.6053.8052.9453.0652.6215,679,600
Dec 15, 202053.7954.2253.6053.8453.4016,193,700
Dec 14, 202053.6553.8453.1853.2752.8322,292,000
Dec 11, 202052.8053.5452.7853.3552.9110,638,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...