Advertisement
Advertisement
U.S. markets close in 4 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Coca-Cola Company (KO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.28-0.59 (-1.02%)
As of 11:43AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202258.0858.3757.2457.2857.285,967,520
Sep 26, 202258.4958.5757.6957.8757.8718,667,100
Sep 23, 202258.9659.1058.0058.6058.6014,823,400
Sep 22, 202259.5559.7359.2059.2659.2611,657,600
Sep 21, 202260.1460.7059.3959.4059.4014,165,300
Sep 20, 202259.6860.0359.3259.9059.9011,984,600
Sep 19, 202259.3960.1059.2359.9959.9912,596,200
Sep 16, 202259.6659.8059.1159.5459.5420,490,500
Sep 15, 202260.4060.4059.3659.5359.5311,451,900
Sep 15, 20220.44 Dividend
Sep 14, 202260.6461.0860.4460.7960.3512,881,600
Sep 13, 202262.2062.2260.2860.4760.0318,532,800
Sep 12, 202262.4362.8162.2762.5062.0513,026,900
Sep 09, 202262.1762.8861.8662.3261.8711,854,300
Sep 08, 202262.0862.3061.3462.1261.6717,193,500
Sep 07, 202261.3262.4961.3262.3161.8613,290,700
Sep 06, 202261.2961.9760.9961.1860.7412,181,800
Sep 02, 202262.3962.7760.9061.1560.7111,808,900
Sep 01, 202261.5862.0461.2962.0061.5514,939,700
Aug 31, 202262.3862.5361.7061.7161.2614,633,600
Aug 30, 202262.9162.9161.9962.1561.708,456,800
Aug 29, 202262.6963.0362.4162.7362.289,115,900
Aug 26, 202264.7364.8062.9863.1162.6510,089,500
Aug 25, 202264.3664.7163.9064.6764.207,913,900
Aug 24, 202264.2464.5864.0564.3663.896,844,700
Aug 23, 202263.8264.3763.6864.2763.808,443,800
Aug 22, 202264.8464.9263.9964.2063.749,087,900
Aug 19, 202265.2165.4764.9665.1764.708,921,100
Aug 18, 202264.9665.3564.7165.2264.756,532,000
Aug 17, 202264.8365.2264.7664.8864.418,144,000
Aug 16, 202264.5765.2364.3365.0364.569,569,600
Aug 15, 202263.6464.6963.5764.5064.039,863,300
Aug 12, 202263.4363.7663.0963.7063.249,489,300
Aug 11, 202263.6963.9963.0863.2262.768,507,800
Aug 10, 202263.6363.7963.1063.6563.198,857,300
Aug 09, 202263.1863.3162.8563.0562.597,910,900
Aug 08, 202263.5063.8162.7562.9762.519,165,200
Aug 05, 202263.6363.6362.6763.3862.9210,445,400
Aug 04, 202263.6463.7362.9263.6763.2111,795,600
Aug 03, 202263.5564.1063.3163.9263.4611,317,000
Aug 02, 202264.5964.6063.4363.6463.1815,241,900
Aug 01, 202264.0965.0464.0364.5264.0512,831,500
Jul 29, 202263.7164.2963.6364.1763.7113,734,200
Jul 28, 202262.9264.2562.8964.0663.6010,837,000
Jul 27, 202262.8863.1961.7963.0162.5512,142,900
Jul 26, 202262.7563.8062.5363.2162.7520,118,000
Jul 25, 202261.5562.3061.3162.1961.7414,941,700
Jul 22, 202261.3861.8761.3261.5961.1411,644,700
Jul 21, 202261.2661.8860.7961.3660.9211,959,600
Jul 20, 202262.4062.5861.1561.5061.0511,010,500
Jul 19, 202262.0962.6561.9362.5362.0810,998,200
Jul 18, 202262.5262.5661.5161.6561.2010,780,800
Jul 15, 202262.7562.9762.0762.5062.0521,968,400
Jul 14, 202261.3362.2561.3062.1861.7314,433,000
Jul 13, 202262.3363.0061.9862.3861.9313,145,300
Jul 12, 202263.0063.4562.4762.6762.2214,731,100
Jul 11, 202262.9963.4662.5962.9462.4812,702,100
Jul 08, 202263.0363.4262.8863.1462.6811,311,500
Jul 07, 202263.2663.5862.7062.9162.4514,828,400
Jul 06, 202263.6064.0963.1963.4162.9513,450,500
Jul 05, 202264.1864.1862.4263.2862.8215,921,200
Jul 01, 202263.1264.4562.8264.3863.9115,143,200
Jun 30, 202262.3263.1162.1662.9162.4515,514,200
Jun 29, 202262.5463.1162.4362.7362.2811,795,500
Jun 28, 202263.0863.7662.1162.2861.8313,150,100
Jun 27, 202262.9863.2962.6362.9162.4512,142,100
Jun 24, 202262.1163.0662.1163.0462.5818,147,100
Jun 23, 202261.3061.9161.2361.8861.4317,190,900
Jun 22, 202260.6061.4560.3261.1560.7115,207,100
Jun 21, 202259.4960.8859.0160.7060.2617,705,000
Jun 17, 202259.7060.1359.1359.4359.0034,781,900
Jun 16, 202258.6459.5258.2559.0758.6415,053,800
Jun 15, 202260.0060.6458.9759.6759.2419,684,700
Jun 14, 202260.7360.8958.6659.2358.8024,620,000
Jun 14, 20220.44 Dividend
Jun 13, 202260.7562.2960.6761.3460.4623,064,200
Jun 10, 202261.0161.8960.4661.4160.5314,967,600
Jun 09, 202262.8763.3561.7861.8060.9113,382,200
Jun 08, 202262.9963.2162.5662.8961.9910,211,500
Jun 07, 202262.3863.3762.2263.2562.3417,886,300
Jun 06, 202263.3363.7762.6662.8761.9715,112,800
Jun 03, 202263.5763.6362.8162.9762.0713,539,900
Jun 02, 202263.1863.7462.1163.7362.8114,586,000
Jun 01, 202263.4263.6862.1363.0762.1615,408,300
May 31, 202264.0864.3263.0563.3862.4743,159,000
May 27, 202264.2664.8364.1464.6863.7517,709,000
May 26, 202264.0765.1063.9664.3063.3816,159,800
May 25, 202264.0064.4763.6064.0763.1515,360,500
May 24, 202262.8864.1962.7564.0263.1016,154,200
May 23, 202261.6563.1061.5962.8661.9619,406,900
May 20, 202260.4961.2459.6660.9860.1029,133,800
May 19, 202260.9660.9659.6660.0059.1431,493,900
May 18, 202265.4265.5260.9661.2060.3231,437,300
May 17, 202266.1066.1065.0165.7864.8421,300,600
May 16, 202265.4466.3865.4465.9665.0113,223,200
May 13, 202264.8165.8064.1265.7264.7816,167,000
May 12, 202264.1664.5363.2164.5163.5822,574,700
May 11, 202264.3365.2063.9664.3163.3919,648,400
May 10, 202264.5065.3263.8564.0163.0921,322,200
May 09, 202264.4765.3664.0464.6163.6820,055,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement