KO - The Coca-Cola Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201843.9844.1043.9844.0244.02691,764
Apr 23, 201843.7443.9943.5643.9843.9811,855,000
Apr 20, 201844.3144.4143.5843.7443.7414,690,700
Apr 19, 201844.3444.4744.0244.3144.3110,370,400
Apr 18, 201844.9044.9744.3344.5144.517,429,000
Apr 17, 201844.9545.0344.6544.8844.888,406,400
Apr 16, 201844.6544.8944.4044.6844.688,962,100
Apr 13, 201844.1944.6944.1444.5144.5110,774,200
Apr 12, 201844.0844.4143.9544.0344.038,476,400
Apr 11, 201843.8144.1443.7643.9943.998,424,300
Apr 10, 201844.0744.1843.7243.9943.9910,379,500
Apr 09, 201844.0344.3143.7843.8343.8311,913,400
Apr 06, 201844.2844.5243.7143.9243.9211,495,100
Apr 05, 201844.2844.6143.9444.4044.4011,707,800
Apr 04, 201843.1444.4043.1144.2444.2413,563,300
Apr 03, 201842.9843.5442.8443.3843.3815,484,600
Apr 02, 201843.4443.5042.4742.6742.6714,207,900
Mar 29, 201843.5443.9243.2943.4343.4310,450,500
Mar 28, 201843.0043.7043.0043.3243.3216,277,400
Mar 27, 201842.7043.3142.5342.8942.8911,627,000
Mar 26, 201842.6142.8142.2542.6942.6911,276,100
Mar 23, 201842.8243.1642.2942.3342.3313,475,200
Mar 22, 201842.8843.3742.7042.7642.7612,274,100
Mar 21, 201843.1343.4542.7943.0043.0013,054,000
Mar 20, 201843.3243.4843.0143.1643.1613,559,800
Mar 19, 201843.4643.7143.1843.2643.2612,380,300
Mar 16, 201843.7044.0243.4543.4643.4626,603,300
Mar 15, 201843.8844.0043.5543.6743.6712,456,700
Mar 14, 201844.3844.4343.7343.7843.7815,321,200
Mar 14, 20180.39 Dividend
Mar 13, 201844.6744.8344.4044.5744.1811,342,100
Mar 12, 201844.9545.0944.3344.5344.1411,857,700
Mar 09, 201844.5744.8244.3944.8244.439,778,600
Mar 08, 201843.9044.4643.8044.4544.0612,361,100
Mar 07, 201843.5943.9243.4743.8243.4410,881,700
Mar 06, 201843.9544.0543.5943.9343.5510,010,500
Mar 05, 201843.5743.9443.5043.8943.5111,992,700
Mar 02, 201843.2543.8043.2443.7243.3414,050,100
Mar 01, 201843.1043.6442.8243.4343.0517,746,800
Feb 28, 201843.8343.9143.2243.2242.8411,929,400
Feb 27, 201844.1544.3143.6243.6243.2412,774,400
Feb 26, 201844.2344.3943.8144.0343.6412,713,300
Feb 23, 201843.5844.0643.4244.0443.658,277,200
Feb 22, 201843.4343.8243.2243.5243.1412,377,800
Feb 21, 201844.1144.2643.3343.3442.9612,792,900
Feb 20, 201844.7544.8343.9443.9943.6114,137,300
Feb 16, 201845.5745.6444.7244.9844.5917,202,300
Feb 15, 201844.2544.8344.1244.7844.3913,467,300
Feb 14, 201844.0244.1943.6344.1043.7113,457,900
Feb 13, 201843.9244.4143.6944.1943.8013,163,200
Feb 12, 201843.5644.2343.3743.9743.5914,689,000
Feb 09, 201843.3643.4642.1943.1342.7522,853,100
Feb 08, 201844.6244.6243.0743.1042.7223,295,300
Feb 07, 201844.5845.5044.2844.5644.1718,041,600
Feb 06, 201843.8744.7443.4444.6744.2825,184,300
Feb 05, 201846.6546.9244.4144.8944.5023,261,500
Feb 02, 201847.3547.4146.6346.7346.3212,912,300
Feb 01, 201847.4147.7347.1147.4547.0310,279,400
Jan 31, 201847.4547.9047.3747.5947.1710,960,100
Jan 30, 201847.7348.1647.4047.4147.0012,404,800
Jan 29, 201848.2148.4647.5847.7047.2811,662,600
Jan 26, 201847.7848.6247.7448.5348.1116,671,200
Jan 25, 201847.7048.0047.7047.8447.4211,755,000
Jan 24, 201847.5347.9547.4847.8347.4115,964,500
Jan 23, 201847.2147.7047.1347.4547.0311,463,700
Jan 22, 201847.1447.5047.0947.3846.979,577,400
Jan 19, 201846.9947.2546.8747.1646.7516,187,400
Jan 18, 201846.7547.0746.6146.8846.4711,952,900
Jan 17, 201846.5847.0046.5546.8246.4112,143,100
Jan 16, 201846.1546.6246.1446.5346.1216,459,300
Jan 12, 201846.2846.3946.0346.1545.7514,570,100
Jan 11, 201846.2346.2345.8646.0445.647,583,200
Jan 10, 201846.2346.2645.9346.0745.6710,700,700
Jan 09, 201846.0046.3645.9446.2345.839,962,400
Jan 08, 201845.9546.1045.8846.0045.607,068,600
Jan 05, 201846.0246.2045.7946.0745.6713,113,100
Jan 04, 201845.5646.2245.4546.0845.6812,709,400
Jan 03, 201845.4945.6945.3445.4445.0412,635,600
Jan 02, 201845.9145.9445.5145.5445.1410,872,200
Dec 29, 201745.7046.1845.6945.8845.488,371,500
Dec 28, 201745.9145.9945.6445.7245.326,538,900
Dec 27, 201745.9045.9445.7245.9345.535,660,600
Dec 26, 201745.7045.8645.6145.8145.416,100,400
Dec 22, 201745.6945.7345.5545.5945.195,406,300
Dec 21, 201746.1446.2245.5645.6045.209,657,100
Dec 20, 201746.2146.3045.9646.0845.687,311,000
Dec 19, 201746.0446.3845.9146.1345.738,253,200
Dec 18, 201746.2046.3845.9145.9345.5310,156,800
Dec 15, 201746.2946.4246.0446.1945.7921,181,600
Dec 14, 201745.8146.1745.8046.0345.639,029,000
Dec 13, 201745.4546.0545.4045.9045.5012,418,700
Dec 12, 201745.2545.5245.0645.2944.8913,999,300
Dec 11, 201745.3145.4144.9245.3344.939,698,700
Dec 08, 201745.7045.7345.0545.3144.9113,238,600
Dec 07, 201746.2946.3245.7245.7845.389,106,500
Dec 06, 201746.3646.4846.2646.4546.048,154,000
Dec 05, 201746.2546.4446.0646.2645.8613,670,800
Dec 04, 201745.9946.3845.7746.2345.8317,523,600
Dec 01, 201745.8046.0245.2145.9745.5712,468,800
Nov 30, 201745.1445.8445.0345.7745.3717,147,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...