U.S. Markets closed

The Coca-Cola Company (KO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.43+0.18 (+0.40%)
At close: 4:01PM EDT

45.43 0.00 (0.00%)
After hours: 4:48PM EDT

People also watch
PGJNJPEPWMTXOM
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201745.3245.5145.3045.4345.437,743,312
Jun 23, 201745.0545.3845.0345.2545.259,156,000
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, 201745.5145.5145.0345.1344.7612,655,800
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, 201745.3545.5645.3345.3945.0211,341,400
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
Mar 29, 201742.5142.5342.2942.4242.079,580,100
Mar 28, 201742.2442.5642.2442.4342.0814,123,800
Mar 27, 201742.1142.3442.0542.3241.9712,387,400
Mar 24, 201742.2342.2541.9142.1241.7813,804,400
Mar 23, 201742.2142.3942.0642.1741.8311,503,300
Mar 22, 201742.5642.7042.2542.3842.0311,605,500
Mar 21, 201742.3142.6342.2142.5042.1517,187,300
Mar 20, 201742.1042.3442.0742.1841.8411,484,200
Mar 17, 201742.2842.3542.0142.0341.6937,526,500
Mar 16, 201742.0342.3941.9042.2541.9116,004,200
Mar 15, 201741.9842.2841.9742.1241.7822,757,800
Mar 14, 201741.9842.1041.8341.9741.639,844,500
Mar 13, 201741.9242.1241.8442.0341.6912,831,500
Mar 13, 20170.37 Dividend
Mar 10, 201742.2342.4042.1542.2941.5816,369,700
Mar 09, 201742.0942.1141.9242.0341.3214,496,400
Mar 08, 201742.0042.0341.7441.9941.2814,636,000
Mar 07, 201742.0042.2441.9541.9941.2811,273,700
Mar 06, 201742.3442.4342.1242.1841.4716,307,800
Mar 03, 201742.4742.4942.2542.4841.7611,740,000
Mar 02, 201742.0842.5642.0742.4741.7515,507,600
Mar 01, 201742.0142.3541.8842.1641.4514,662,000
Feb 28, 201741.6842.0741.6441.9641.2515,946,800
Feb 27, 201741.7541.7541.5941.6740.9712,186,400
Feb 24, 201741.7041.9141.6041.7841.0813,215,300
Feb 23, 201741.6742.0041.6241.6640.9612,856,800
Feb 22, 201741.5141.6841.4041.6040.9011,186,800
Feb 21, 201741.2041.5041.2041.4640.7617,072,600
Feb 17, 201741.1341.3641.0541.2340.5415,065,100
Feb 16, 201740.5541.2840.5041.2040.5122,214,800
Feb 15, 201740.4240.6340.4040.4439.7626,600,800
Feb 14, 201740.3840.6040.2240.5339.8532,177,800
Feb 13, 201740.7740.8340.5040.6239.9423,617,100
Feb 10, 201741.0241.2040.5540.5839.9028,847,300
Feb 09, 201742.0242.0240.7241.2540.5627,240,300
Feb 08, 201741.9142.1541.8442.0241.3114,219,700
Feb 07, 201741.7041.9841.6741.9041.1913,315,200
Feb 06, 201741.5341.6741.4041.5640.8615,742,800
*Close price adjusted for dividends and splits.
Loading more data...