KO -

. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201954.0454.0753.7353.7753.778,993,900
Dec 09, 201954.3054.5154.0254.0754.0713,887,200
Dec 06, 201954.3154.5054.1754.4254.427,843,500
Dec 05, 201954.2154.2953.8354.1954.1914,068,100
Dec 04, 201953.8054.3153.7254.2954.2913,624,000
Dec 03, 201953.7153.8453.4053.8053.8014,498,300
Dec 02, 201953.3253.7552.8553.7553.7513,173,800
Nov 29, 201953.7053.7353.2253.4053.407,222,300
Nov 29, 20190.4 Dividend
Nov 27, 201953.9354.1053.6053.9553.559,595,200
Nov 26, 201953.3153.9453.2253.9053.5013,219,800
Nov 25, 201953.2853.3952.7753.2252.8310,963,500
Nov 22, 201952.9653.1952.7553.0352.649,113,300
Nov 21, 201953.1153.3452.7852.9652.577,856,100
Nov 20, 201953.1053.4053.0153.2252.8311,970,300
Nov 19, 201953.1553.3152.8753.0852.6912,679,500
Nov 18, 201952.6853.4452.6753.0352.6413,782,000
Nov 15, 201952.6452.6852.3852.6752.288,982,400
Nov 14, 201952.5352.6752.3552.6352.248,660,300
Nov 13, 201952.1852.4551.9652.4152.0212,257,900
Nov 12, 201951.9151.9151.5851.7151.3312,656,900
Nov 11, 201952.3352.3751.7851.8451.468,198,300
Nov 08, 201952.4652.6052.0952.2151.827,141,800
Nov 07, 201952.8853.0051.9652.2951.9011,725,500
Nov 06, 201952.5352.8052.4152.8052.4113,288,900
Nov 05, 201952.8952.8952.1252.4252.0319,283,600
Nov 04, 201953.9654.0052.9753.1452.7517,515,100
Nov 01, 201954.6354.7453.8553.9053.509,889,200
Oct 31, 201953.9654.4753.8554.4354.0313,981,600
Oct 30, 201953.5254.0553.1653.9453.548,620,900
Oct 29, 201953.3953.6653.2653.4153.017,999,700
Oct 28, 201953.7453.9553.3753.5753.178,866,100
Oct 25, 201954.5554.5653.6753.7553.359,782,400
Oct 24, 201954.5754.8254.4954.6154.2111,051,400
Oct 23, 201954.0654.6654.0154.6454.238,556,600
Oct 22, 201954.2354.4253.7453.8553.459,533,400
Oct 21, 201954.4554.5653.6854.2353.8312,778,900
Oct 18, 201955.0055.3954.4554.7854.3718,122,400
Oct 17, 201953.6954.1253.5853.7953.3913,190,300
Oct 16, 201953.4653.5753.1353.4953.0910,454,800
Oct 15, 201953.4353.6853.2753.5153.119,564,300
Oct 14, 201953.4953.6853.2253.3052.907,306,300
Oct 11, 201953.6553.7053.2053.3052.908,981,700
Oct 10, 201953.5553.8853.3653.6653.268,942,900
Oct 09, 201954.0654.0753.5453.8353.437,135,000
Oct 08, 201953.8854.0753.4553.5853.1813,301,900
Oct 07, 201954.3354.3653.7753.8753.475,964,900
Oct 04, 201954.0054.5453.8954.5454.149,295,400
Oct 03, 201953.5053.9852.8253.8453.4413,817,500
Oct 02, 201954.2154.4452.9053.0852.6914,343,600
Oct 01, 201954.5354.7854.0154.6554.2414,261,500
Sep 30, 201954.1554.6854.1554.4454.049,808,700
Sep 27, 201954.5654.6454.0054.3153.917,939,900
Sep 26, 201954.4754.5854.1354.3953.9910,031,200
Sep 25, 201954.4454.4854.0054.1753.7710,248,400
Sep 24, 201954.2554.6154.0454.3053.9010,093,000
Sep 23, 201953.9154.3653.8854.1453.746,485,300
Sep 20, 201954.6954.6953.9053.9153.5119,211,500
Sep 19, 201954.2354.6054.1354.5254.127,560,300
Sep 18, 201954.2054.2953.8254.2353.839,700,400
Sep 17, 201954.1054.7053.9654.2453.8411,347,400
Sep 16, 201954.1054.3453.6353.9653.5611,172,000
Sep 13, 201954.4854.7954.0754.2653.8611,486,100
Sep 13, 20190.4 Dividend
Sep 12, 201955.1055.3154.9855.1154.3012,357,900
Sep 11, 201954.2954.8053.9754.7753.979,740,400
Sep 10, 201954.2354.4453.8554.4053.6012,038,200
Sep 09, 201955.0355.0854.3654.5253.7210,814,900
Sep 06, 201955.4455.4454.7655.2354.429,093,500
Sep 05, 201955.7555.7755.0355.1254.3113,677,000
Sep 04, 201955.3555.9255.3055.7754.9510,718,100
Sep 03, 201954.9855.3354.8755.3054.4912,991,400
Aug 30, 201955.1655.2254.8155.0454.248,746,700
Aug 29, 201955.2655.3454.6055.0554.259,262,800
Aug 28, 201954.6655.1554.4255.1154.3010,046,400
Aug 27, 201954.7054.9554.4154.7253.9213,537,000
Aug 26, 201954.0054.5453.7354.5453.749,226,900
Aug 23, 201954.4254.7153.3953.7452.9514,160,400
Aug 22, 201954.1254.6454.1054.4953.697,467,900
Aug 21, 201954.2554.4153.8554.1053.3110,886,500
Aug 20, 201954.6254.6853.8453.8853.098,176,700
Aug 19, 201954.4454.7854.3154.6953.8910,936,200
Aug 16, 201953.9854.4953.9554.4153.6114,288,700
Aug 15, 201953.4354.0053.2353.8753.0812,393,200
Aug 14, 201953.3453.9752.9752.9952.2217,088,900
Aug 13, 201952.9053.6152.8753.5052.728,581,200
Aug 12, 201953.2853.4452.9953.2052.424,778,600
Aug 09, 201953.7953.9053.0853.4252.649,260,900
Aug 08, 201953.2153.7852.8553.6952.9110,799,000
Aug 07, 201952.2753.3951.7753.1852.4017,937,000
Aug 06, 201951.8752.7651.6152.2751.5119,903,100
Aug 05, 201952.3952.6651.4051.6550.8919,986,500
Aug 02, 201951.9152.7351.9152.3351.5713,102,300
Aug 01, 201952.7853.2052.0152.0351.2719,527,200
Jul 31, 201953.5153.5152.0452.6351.8616,865,500
Jul 30, 201953.9654.3053.5753.7252.938,127,100
Jul 29, 201954.1754.3053.9053.9953.2012,283,900
Jul 26, 201953.3454.3153.1954.1753.3811,451,900
Jul 25, 201953.6353.8052.7253.0752.2919,135,000
Jul 24, 201954.1254.8253.6253.7852.9915,633,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...