KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201746.3446.3845.2545.7145.7119,691,300
Nov 16, 201746.9546.9846.5146.5546.5512,506,400
Nov 15, 201747.3247.4646.7846.8146.8112,419,100
Nov 14, 201746.7147.4846.6247.4347.4317,200,700
Nov 13, 201746.6046.8246.5446.7246.727,653,600
Nov 10, 201746.2046.6446.1446.5446.548,022,900
Nov 09, 201746.1246.3946.0246.2346.236,532,400
Nov 08, 201745.9846.1945.8746.1846.187,586,900
Nov 07, 201745.4145.9545.3145.9445.949,868,000
Nov 06, 201745.9145.9245.4245.4745.477,451,300
Nov 03, 201745.9746.1645.9245.9745.974,730,400
Nov 02, 201745.8145.9545.7545.8845.888,317,800
Nov 01, 201745.7546.0945.6345.8045.807,067,600
Oct 31, 201745.9246.1745.8445.9845.986,560,500
Oct 30, 201746.0046.0745.8245.8645.867,201,900
Oct 27, 201746.1346.3345.9146.0746.079,988,000
Oct 26, 201746.3246.7546.2246.2346.2310,569,100
Oct 25, 201746.3746.7645.9346.0546.0511,994,200
Oct 24, 201746.2646.2945.9546.1846.189,539,500
Oct 23, 201746.3846.6546.2346.3246.327,153,600
Oct 20, 201746.5846.5946.2846.3846.389,646,800
Oct 19, 201746.3746.7946.3246.5946.597,515,500
Oct 18, 201746.4146.5446.2446.4046.406,272,200
Oct 17, 201746.5346.6346.3146.5246.527,699,400
Oct 16, 201746.1246.7546.1046.6246.6212,708,600
Oct 13, 201746.2546.3846.1546.1846.187,126,000
Oct 12, 201745.9846.1445.9446.1146.117,710,200
Oct 11, 201745.8846.1045.8746.1046.106,638,200
Oct 10, 201745.6045.9045.5345.8745.876,310,400
Oct 09, 201745.5545.6545.3445.4145.415,268,300
Oct 06, 201745.3945.5245.2845.4945.495,437,900
Oct 05, 201745.5145.7545.5045.5245.5210,215,300
Oct 04, 201745.1145.5644.9445.5045.5014,060,300
Oct 03, 201744.8645.2644.7645.1945.1912,038,100
Oct 02, 201745.0545.2744.7544.8044.8010,707,800
Sep 29, 201744.8645.1144.7945.0145.0110,082,200
Sep 28, 201744.6745.0044.6544.9144.918,789,500
Sep 27, 201745.4745.5044.3844.6444.6414,816,200
Sep 26, 201745.6945.8745.5645.5745.576,480,100
Sep 25, 201745.5045.7645.3545.6945.699,215,300
Sep 22, 201745.4545.6345.3745.4945.498,024,800
Sep 21, 201745.7145.7945.3645.4045.407,555,300
Sep 20, 201745.7646.1545.5545.7845.7811,026,600
Sep 19, 201746.1446.1945.8945.9845.987,297,900
Sep 18, 201746.1546.2445.9146.1146.118,535,300
Sep 15, 201746.3046.3646.0046.1846.1816,141,400
Sep 14, 201746.4046.4745.9446.1146.1113,768,800
Sep 14, 20170.37 Dividend
Sep 13, 201746.6846.9846.6546.8746.5010,218,000
Sep 12, 201746.5046.7546.4546.7246.358,567,600
Sep 11, 201746.3546.5946.2246.5246.1510,430,300
Sep 08, 201746.1946.3746.0246.3045.9310,534,900
Sep 07, 201746.0146.3245.9646.2845.919,418,400
Sep 06, 201745.9846.0445.7945.9645.609,238,900
Sep 05, 201745.7545.9345.6545.9245.569,916,700
Sep 01, 201745.6445.8045.5445.7845.427,391,200
Aug 31, 201745.4045.6545.3445.5545.1914,264,600
Aug 30, 201745.3645.5445.2945.3945.037,134,900
Aug 29, 201745.4045.5745.2545.4545.097,762,200
Aug 28, 201745.6345.6945.3845.4245.068,024,000
Aug 25, 201745.6045.7645.5645.5745.218,807,100
Aug 24, 201745.5445.6145.3145.4145.057,534,400
Aug 23, 201745.6345.6645.4445.5445.186,528,400
Aug 22, 201745.7045.7545.5445.6045.2410,536,700
Aug 21, 201745.6745.8045.5645.6845.329,429,700
Aug 18, 201745.8045.9045.6345.6745.3110,879,800
Aug 17, 201746.1246.3345.8545.8645.508,477,000
Aug 16, 201746.1546.3446.1246.2045.848,087,300
Aug 15, 201745.8046.2545.8046.1945.839,638,100
Aug 14, 201745.6745.9445.6245.8045.448,350,900
Aug 11, 201745.8645.9045.5745.5945.238,357,600
Aug 10, 201745.5645.8445.4645.7445.388,901,600
Aug 09, 201745.5645.6645.3345.5945.239,635,300
Aug 08, 201745.6445.8245.5545.6045.245,747,900
Aug 07, 201745.5245.7645.5045.6445.286,226,300
Aug 04, 201745.6745.7645.4745.5045.149,523,600
Aug 03, 201745.6545.9545.6345.6745.3114,261,400
Aug 02, 201745.6046.0045.3845.5945.2310,187,900
Aug 01, 201745.9746.0645.6545.7045.3410,306,800
Jul 31, 201746.0046.0845.7945.8445.4813,622,900
Jul 28, 201746.0046.1245.7346.0145.6511,945,300
Jul 27, 201745.8046.4345.7046.1245.7615,195,200
Jul 26, 201744.5545.7944.3145.7445.3813,608,900
Jul 25, 201745.0245.2944.9445.2444.8814,096,300
Jul 24, 201745.0445.0544.8344.8444.499,103,600
Jul 21, 201744.7845.0744.6745.0344.678,545,600
Jul 20, 201744.9044.9844.7544.8244.477,430,300
Jul 19, 201744.6744.8444.5544.8344.486,986,900
Jul 18, 201744.7844.8544.6244.6744.329,037,200
Jul 17, 201744.6644.7944.6144.7344.387,189,200
Jul 14, 201744.5244.7244.5044.6844.338,558,700
Jul 13, 201744.4944.5344.3744.4344.086,371,900
Jul 12, 201744.5944.7744.4444.5144.167,737,400
Jul 11, 201744.3244.4844.1544.3343.9810,300,700
Jul 10, 201744.4544.5844.2344.3844.039,672,000
Jul 07, 201744.4744.5244.2444.3944.049,566,000
Jul 06, 201744.7244.8544.2944.4044.0513,113,000
Jul 05, 201744.7944.9944.7344.8244.476,853,600
Jul 03, 201745.1145.2744.7644.7644.416,434,500
Jun 30, 201744.8945.1244.8544.8544.509,352,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...