KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201949.8249.8949.5349.6149.616,887,600
May 23, 201949.5049.9049.4649.8549.8512,199,400
May 22, 201948.7849.7148.7249.6549.6516,050,400
May 21, 201949.0049.0348.4548.6048.6010,587,400
May 20, 201949.0449.1448.7648.8548.8513,850,500
May 17, 201949.2749.5549.1749.2049.2011,257,000
May 16, 201949.2749.6649.2149.5849.5817,771,300
May 15, 201948.6749.3848.6049.1849.1811,422,500
May 14, 201948.5349.3248.3548.6948.6916,844,200
May 13, 201947.9148.1347.7348.0548.0511,911,500
May 10, 201947.4148.3047.4048.1948.199,653,800
May 09, 201947.8047.9847.0747.4047.4011,450,500
May 08, 201948.0548.2347.8247.8547.859,281,400
May 07, 201948.2348.2947.7748.0048.0012,487,500
May 06, 201948.3348.6148.2648.4748.478,657,800
May 03, 201948.6048.9648.5248.7248.727,076,900
May 02, 201948.5348.7748.2748.3948.398,724,600
May 01, 201948.9549.0848.5548.5948.5910,551,200
Apr 30, 201948.5349.1848.3949.0649.0617,912,900
Apr 29, 201948.1748.4548.1148.4248.429,731,500
Apr 26, 201947.9948.4547.9848.2648.2610,154,300
Apr 25, 201947.7447.8947.4747.8447.8411,444,400
Apr 24, 201948.0348.2347.9247.9847.9815,997,300
Apr 23, 201948.0948.7247.5548.2148.2125,327,800
Apr 22, 201947.4047.6147.0247.4047.409,834,700
Apr 18, 201947.3347.5847.2747.4847.4812,167,000
Apr 17, 201947.2047.5547.1547.2847.2811,849,300
Apr 16, 201947.0547.1046.7046.9546.9510,804,600
Apr 15, 201946.8847.0446.7047.0047.0010,261,300
Apr 12, 201946.6746.9346.5746.7446.7410,690,000
Apr 11, 201946.7246.7546.5446.7146.717,352,400
Apr 10, 201946.8447.0046.5646.6446.648,059,900
Apr 09, 201946.4546.7246.2746.6746.678,641,800
Apr 08, 201946.5446.5746.2746.5546.559,421,300
Apr 05, 201946.4946.5846.2046.4746.477,677,600
Apr 04, 201946.3446.5446.1146.4846.487,814,900
Apr 03, 201946.4246.5946.0446.1846.1812,854,500
Apr 02, 201946.7546.9346.5746.5746.578,495,000
Apr 01, 201946.9947.1746.5946.7246.7211,522,700
Mar 29, 201946.6746.9146.4846.8646.8616,045,600
Mar 28, 201946.6846.9246.4846.5846.5811,121,100
Mar 27, 201946.6546.9146.3346.6146.6111,543,600
Mar 26, 201946.1746.7946.1746.6446.6411,434,900
Mar 25, 201945.8646.2045.7946.0346.0311,668,200
Mar 22, 201945.4646.1145.4645.9345.9319,055,900
Mar 21, 201945.5345.7645.4445.5145.5120,043,000
Mar 20, 201945.4045.9045.1845.5345.5313,376,100
Mar 19, 201945.5545.6945.3445.5645.5614,987,000
Mar 18, 201945.4345.6845.3645.4145.4124,006,400
Mar 15, 201945.7245.9045.1445.3045.3047,254,500
Mar 14, 201945.8446.1145.6345.7045.7018,504,100
Mar 14, 20190.4 Dividend
Mar 13, 201946.1346.3445.9146.2245.8216,222,500
Mar 12, 201945.9546.2545.9046.0545.6519,348,500
Mar 11, 201945.1446.2445.1046.1845.7822,126,900
Mar 08, 201945.1545.2544.6144.8444.4515,579,100
Mar 07, 201945.4945.5345.1345.2844.8911,980,800
Mar 06, 201945.6745.7945.4445.4545.0614,232,100
Mar 05, 201945.6545.7045.4045.6045.2113,062,300
Mar 04, 201945.5345.6745.3045.6545.2515,973,800
Mar 01, 201945.4745.6445.2045.3844.9916,291,600
Feb 28, 201945.1245.6145.1145.3444.9522,533,900
Feb 27, 201944.6045.0244.4244.9444.5517,827,500
Feb 26, 201945.1045.1444.6644.6944.3020,463,200
Feb 25, 201945.4445.5744.8444.9444.5523,774,400
Feb 22, 201945.7645.9545.2045.2844.8924,728,400
Feb 21, 201945.0045.9144.9645.8645.4623,121,200
Feb 20, 201944.9145.2444.8045.1044.7127,464,000
Feb 19, 201945.3245.5944.7744.8344.4425,511,300
Feb 15, 201945.9046.2645.2045.2444.8535,701,600
Feb 14, 201946.7046.9645.5045.5945.2058,905,400
Feb 13, 201949.6149.9449.5649.7949.3612,748,800
Feb 12, 201949.6949.8049.4649.6649.2310,983,300
Feb 11, 201949.5749.8849.4849.6149.189,369,300
Feb 08, 201949.3749.5049.1149.5049.079,813,300
Feb 07, 201949.1749.4649.0049.4248.9910,047,800
Feb 06, 201949.2149.3649.0249.2648.838,689,100
Feb 05, 201949.3349.4749.1049.2648.8312,651,900
Feb 04, 201948.7049.4548.5449.2548.8215,105,700
Feb 01, 201948.4848.7848.4048.7048.2819,130,100
Jan 31, 201947.8548.7847.4748.1347.7132,181,500
Jan 30, 201947.2547.8947.1947.8647.4512,952,500
Jan 29, 201947.2047.6347.1347.4046.9911,998,600
Jan 28, 201947.2247.3046.9447.1746.769,966,900
Jan 25, 201947.8848.0347.2447.3746.9612,066,500
Jan 24, 201948.1148.1147.3847.6947.2810,272,000
Jan 23, 201947.8248.2947.6548.2747.8512,058,300
Jan 22, 201947.7047.7947.2147.7247.3111,700,400
Jan 18, 201947.2547.6947.1247.6147.2012,760,700
Jan 17, 201946.9247.1446.8847.0646.6512,044,600
Jan 16, 201947.4047.4746.8646.9246.5116,907,800
Jan 15, 201946.8947.6046.8147.5747.1611,342,900
Jan 14, 201947.2547.4046.9947.1546.7411,514,300
Jan 11, 201947.2947.3646.9747.3446.9311,088,600
Jan 10, 201946.6647.0946.3447.0746.6615,976,600
Jan 09, 201947.0847.2846.4346.5746.1718,032,500
Jan 08, 201947.2547.5747.0447.4847.0715,420,700
Jan 07, 201947.5747.7546.9046.9546.5413,135,500
Jan 04, 201946.7547.5746.6447.5747.1613,013,700
Jan 03, 201946.8247.3746.5346.6446.2414,708,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...