KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201846.0046.1045.8745.9645.967,119,133
Sep 18, 201846.3946.5345.9345.9345.939,847,400
Sep 17, 201846.0046.3345.9146.3246.328,527,300
Sep 14, 201845.9246.0345.6145.9945.997,612,900
Sep 13, 201846.0146.1245.7145.8345.838,294,800
Sep 13, 20180.39 Dividend
Sep 12, 201846.1646.3046.0246.2445.8513,216,400
Sep 11, 201846.1046.1545.8846.0245.639,278,300
Sep 10, 201845.9146.3145.8046.0645.678,568,900
Sep 07, 201845.6045.8245.2845.7245.3310,208,100
Sep 06, 201845.4046.0045.3045.7745.3811,439,400
Sep 05, 201844.6645.4244.6645.3845.0010,554,900
Sep 04, 201844.6044.9044.5144.7644.3811,138,500
Aug 31, 201845.0045.0744.3944.5744.1919,834,100
Aug 30, 201845.2845.3244.8944.9544.579,716,500
Aug 29, 201845.2545.4245.2245.3344.9512,410,900
Aug 28, 201845.6545.7345.2845.3744.998,476,800
Aug 27, 201846.0546.0545.5645.6945.309,581,200
Aug 24, 201845.6545.8045.5845.6345.2510,952,900
Aug 23, 201845.8946.0845.6945.7045.3113,144,900
Aug 22, 201846.3446.3845.9245.9345.547,159,100
Aug 21, 201846.7346.7546.2146.2245.8313,986,300
Aug 20, 201846.6846.8746.5946.7346.346,392,000
Aug 17, 201846.2946.7346.2446.6046.218,885,700
Aug 16, 201846.1146.3845.9746.2245.8310,600,700
Aug 15, 201845.7746.1545.6546.0845.699,686,400
Aug 14, 201845.9146.1045.8745.8945.506,846,100
Aug 13, 201846.0546.1345.7045.8345.447,914,100
Aug 10, 201846.2146.4245.9746.0845.697,535,400
Aug 09, 201846.2546.4246.0846.3545.968,924,100
Aug 08, 201846.4946.5646.1246.1545.766,810,000
Aug 07, 201846.5246.6146.1346.5046.118,632,900
Aug 06, 201846.6046.8746.5546.6546.2610,056,100
Aug 03, 201846.2346.7646.1446.6246.2311,462,800
Aug 02, 201846.4846.6346.1846.1845.7912,009,700
Aug 01, 201846.4546.4946.1746.3946.009,904,100
Jul 31, 201846.4046.6746.3146.6346.2412,438,800
Jul 30, 201846.1046.4446.0546.2345.848,967,900
Jul 27, 201846.3246.5046.0646.2145.8210,516,900
Jul 26, 201846.3646.5946.2046.2445.8512,673,100
Jul 25, 201846.0046.5845.7546.0945.7021,330,600
Jul 24, 201844.7845.2744.6145.2644.8813,786,100
Jul 23, 201845.2845.3644.7744.9544.579,055,700
Jul 20, 201845.0245.2844.9045.2844.908,588,400
Jul 19, 201844.9945.4344.9245.1144.7310,097,500
Jul 18, 201845.1945.2944.8445.1244.747,351,600
Jul 17, 201844.7545.3944.6845.2544.8711,592,200
Jul 16, 201844.7344.8044.5344.7344.355,831,400
Jul 13, 201844.7044.7844.4744.7444.365,585,900
Jul 12, 201844.8344.9644.4944.6744.296,331,600
Jul 11, 201844.9945.0044.6444.7944.417,715,600
Jul 10, 201844.5145.0044.5044.9744.5910,606,100
Jul 09, 201844.5444.7344.3444.4044.037,373,100
Jul 06, 201844.6744.9444.5844.6444.268,733,900
Jul 05, 201844.1644.6744.1344.6644.2811,653,000
Jul 03, 201844.0644.3343.9943.9943.628,214,300
Jul 02, 201843.7844.1643.5843.7543.389,232,500
Jun 29, 201843.5744.1043.3143.8643.4911,485,600
Jun 28, 201843.2443.6843.1743.4743.1012,668,900
Jun 27, 201843.3343.6142.9943.0742.7115,332,600
Jun 26, 201843.5643.8443.2843.3342.9613,974,700
Jun 25, 201843.1643.7543.1643.5843.2112,092,400
Jun 22, 201843.1543.4143.0843.2542.8914,924,400
Jun 21, 201843.2743.3042.9643.0942.7310,465,200
Jun 20, 201843.6243.7843.2343.2642.9010,893,700
Jun 19, 201843.3043.7543.2043.6043.2312,936,400
Jun 18, 201843.8843.9643.4043.5543.1812,161,900
Jun 15, 201843.5644.1543.4544.1243.7521,562,500
Jun 14, 201843.7543.8543.5243.5843.2112,696,200
Jun 14, 20180.39 Dividend
Jun 13, 201844.3544.5244.1544.1843.4216,745,000
Jun 12, 201844.1344.4244.0844.4143.658,243,300
Jun 11, 201843.9544.2543.8944.1343.377,526,100
Jun 08, 201843.5744.0043.5643.9543.1912,078,800
Jun 07, 201843.3343.7343.3343.4442.6911,948,100
Jun 06, 201843.0643.4643.0443.4642.719,202,900
Jun 05, 201843.5043.5443.1043.1142.379,975,900
Jun 04, 201843.3643.5943.2943.4942.7411,698,700
Jun 01, 201843.1043.3243.0443.1242.3810,643,800
May 31, 201843.2043.2142.6843.0042.2615,571,300
May 30, 201842.7743.2842.7043.1342.3910,114,200
May 29, 201842.1242.8542.1042.6841.9514,807,400
May 25, 201842.3442.5842.2042.4041.678,806,500
May 24, 201842.4042.4742.1942.3241.599,255,900
May 23, 201842.2542.4541.9342.4041.678,939,500
May 22, 201842.5042.6042.2142.2541.528,222,900
May 21, 201842.3142.5242.2742.4141.689,110,200
May 18, 201842.3042.3842.0842.1841.4611,950,200
May 17, 201842.0142.3541.8742.3041.5714,857,400
May 16, 201841.7441.9441.5441.5540.8411,590,500
May 15, 201841.7841.9241.4541.7241.0016,449,700
May 14, 201842.2542.3241.9042.0441.3210,715,500
May 11, 201842.2442.4742.0442.1441.426,331,900
May 10, 201841.9942.3641.9442.1841.467,924,200
May 09, 201841.9742.2341.6741.7841.069,295,200
May 08, 201841.9742.0941.6941.8141.0915,062,200
May 07, 201842.3442.4941.9642.1441.429,336,000
May 04, 201841.7942.5041.7742.3641.6310,946,200
May 03, 201842.2242.4041.5241.8941.1718,352,200
May 02, 201842.4042.5941.9442.0641.3413,736,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...