U.S. Markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.67-0.19 (-0.41%)
At close: 4:00PM EDT
People also watch
PGJNJPEPWMTXOM
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201745.8045.9045.6345.6745.6710,789,500
Aug 17, 201746.1246.3345.8545.8645.868,477,000
Aug 16, 201746.1546.3446.1246.2046.208,087,300
Aug 15, 201745.8046.2545.8046.1946.199,638,100
Aug 14, 201745.6745.9445.6245.8045.808,350,900
Aug 11, 201745.8645.9045.5745.5945.598,357,600
Aug 10, 201745.5645.8445.4645.7445.748,901,600
Aug 09, 201745.5645.6645.3345.5945.599,635,300
Aug 08, 201745.6445.8245.5545.6045.605,747,900
Aug 07, 201745.5245.7645.5045.6445.646,226,300
Aug 04, 201745.6745.7645.4745.5045.509,523,600
Aug 03, 201745.6545.9545.6345.6745.6714,261,400
Aug 02, 201745.6046.0045.3845.5945.5910,187,900
Aug 01, 201745.9746.0645.6545.7045.7010,306,800
Jul 31, 201746.0046.0845.7945.8445.8413,622,900
Jul 28, 201746.0046.1245.7346.0146.0111,945,300
Jul 27, 201745.8046.4345.7046.1246.1215,195,200
Jul 26, 201744.5545.7944.3145.7445.7413,608,900
Jul 25, 201745.0245.2944.9445.2445.2414,096,300
Jul 24, 201745.0445.0544.8344.8444.849,103,600
Jul 21, 201744.7845.0744.6745.0345.038,545,600
Jul 20, 201744.9044.9844.7544.8244.827,430,300
Jul 19, 201744.6744.8444.5544.8344.836,986,900
Jul 18, 201744.7844.8544.6244.6744.679,037,200
Jul 17, 201744.6644.7944.6144.7344.737,189,200
Jul 14, 201744.5244.7244.5044.6844.688,558,700
Jul 13, 201744.4944.5344.3744.4344.436,371,900
Jul 12, 201744.5944.7744.4444.5144.517,737,400
Jul 11, 201744.3244.4844.1544.3344.3310,300,700
Jul 10, 201744.4544.5844.2344.3844.389,672,000
Jul 07, 201744.4744.5244.2444.3944.399,566,000
Jul 06, 201744.7244.8544.2944.4044.4013,113,000
Jul 05, 201744.7944.9944.7344.8244.826,853,600
Jul 03, 201745.1145.2744.7644.7644.766,434,500
Jun 30, 201744.8945.1244.8544.8544.859,270,000
Jun 29, 201745.1345.2444.6544.8344.839,283,500
Jun 28, 201745.2545.5045.2345.3245.329,218,800
Jun 27, 201745.3445.4045.0045.0545.0511,432,200
Jun 26, 201745.3245.5145.3045.4345.437,747,100
Jun 23, 201745.0545.3845.0345.2545.259,544,800
Jun 22, 201745.1745.2845.0345.0745.077,446,300
Jun 21, 201745.6245.6845.1745.2245.229,515,800
Jun 20, 201745.3545.8745.3245.6145.6114,920,900
Jun 19, 201745.3545.3845.1045.3845.387,624,700
Jun 16, 201745.3145.3545.0145.3145.3127,025,300
Jun 15, 201745.1845.3445.0445.2545.259,908,700
Jun 14, 201745.1845.4745.1645.3045.3011,497,500
Jun 13, 201745.0045.1144.8045.0345.0310,023,400
Jun 13, 20170.37 Dividend
Jun 12, 201745.3245.4845.2045.3344.9611,228,500
Jun 09, 201745.0645.3544.9745.3244.959,358,800
Jun 08, 201745.5145.5145.0345.1344.7612,879,000
Jun 07, 201745.5045.7045.3545.5145.1412,776,300
Jun 06, 201745.9046.0645.7845.9845.609,836,700
Jun 05, 201745.7845.9945.6945.9945.6110,015,200
Jun 02, 201745.8345.8945.6145.8945.529,923,700
Jun 01, 201745.4545.7945.2345.7945.4211,049,300
May 31, 201745.4345.7045.3745.4745.1014,148,000
May 30, 201745.1645.4645.1145.4345.0613,093,500
May 26, 201745.3545.5645.3345.3945.0211,323,600
May 25, 201745.0045.4844.9745.4145.0416,704,200
May 24, 201744.5145.0944.5145.0344.6612,738,300
May 23, 201744.2544.6044.2144.3944.0311,996,100
May 22, 201743.8944.2243.8144.1843.8212,857,900
May 19, 201743.8544.0043.7643.9043.5411,796,800
May 18, 201743.8743.9643.6443.8043.4413,832,200
May 17, 201743.8544.1743.7143.9343.5714,538,800
May 16, 201743.8744.1143.7743.8543.4910,454,100
May 15, 201743.4643.7643.4643.7343.378,493,000
May 12, 201743.6443.6843.4643.5943.237,275,800
May 11, 201743.4943.6843.4343.6743.316,860,100
May 10, 201743.4843.6243.3643.5743.217,597,700
May 09, 201743.8943.8943.3843.5143.158,694,400
May 08, 201743.5943.9143.5443.8943.5314,284,300
May 05, 201743.7943.8443.5643.6943.338,133,000
May 04, 201743.4243.8143.4043.6643.3010,193,100
May 03, 201743.3343.4943.1543.3242.9710,389,000
May 02, 201743.2243.4443.1643.3943.0411,823,900
May 01, 201743.1543.5043.1043.2242.8713,208,200
Apr 28, 201742.9643.2042.8543.1542.8010,337,800
Apr 27, 201743.1743.2842.9243.0142.6610,386,200
Apr 26, 201743.0643.4342.9843.2442.8913,626,600
Apr 25, 201742.8543.4342.8243.1142.7618,745,100
Apr 24, 201743.2443.4343.1543.2842.9316,703,800
Apr 21, 201742.9843.1042.8943.0742.7213,833,800
Apr 20, 201743.2043.3043.0543.0942.7410,838,300
Apr 19, 201743.7443.7943.1943.2342.8813,893,100
Apr 18, 201743.1143.5943.0943.4843.1313,181,600
Apr 17, 201742.7943.0742.7843.0742.7211,318,100
Apr 13, 201742.8743.0842.7842.7942.449,891,900
Apr 12, 201742.5442.9942.5142.9442.5913,417,200
Apr 11, 201742.6842.7542.5242.6642.318,909,400
Apr 10, 201742.7342.8042.5642.6942.349,426,900
Apr 07, 201742.6442.7442.5142.6142.2611,028,800
Apr 06, 201742.5842.7642.4742.6742.3214,597,800
Apr 05, 201742.6542.8642.5342.5742.2210,142,800
Apr 04, 201742.5142.6942.3742.6842.3310,946,200
Apr 03, 201742.5842.6342.2742.4142.0611,240,000
Mar 31, 201742.5542.6542.4342.4442.0911,551,800
Mar 30, 201742.3542.6242.2642.6042.2511,999,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...