U.S. markets close in 5 hours 44 minutes

The Coca-Cola Company (KO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.89+0.29 (+0.56%)
As of 10:16AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202052.1452.1851.7851.9051.902,202,136
Nov 30, 202052.0952.1951.0851.6051.6043,199,000
Nov 30, 20200.41 Dividend
Nov 27, 202053.1153.1952.6152.7052.298,499,300
Nov 25, 202053.0753.2852.7952.9352.5210,194,800
Nov 24, 202053.1453.5953.0253.2252.8113,827,600
Nov 23, 202052.9553.1752.2052.6852.2713,191,900
Nov 20, 202053.1953.2552.5952.6752.2615,645,600
Nov 19, 202052.4953.2351.9553.1352.7217,189,500
Nov 18, 202053.7554.0252.5652.6152.2015,278,200
Nov 17, 202053.6653.7553.0353.6853.2614,248,400
Nov 16, 202054.5054.6253.2853.8553.4314,908,200
Nov 13, 202053.2553.5052.8953.4553.0312,447,900
Nov 12, 202053.0553.2152.6153.0152.6015,024,400
Nov 11, 202053.9354.3053.3353.5853.1617,399,900
Nov 10, 202052.5754.2852.4553.9853.5629,706,700
Nov 09, 202052.5053.2652.0752.5752.1633,442,000
Nov 06, 202049.6549.9949.2549.4549.079,294,900
Nov 05, 202049.7650.2149.3449.4449.0612,452,400
Nov 04, 202049.4350.2149.0849.1748.7912,930,800
Nov 03, 202049.2249.9649.0049.3548.9715,285,100
Nov 02, 202048.7548.9548.2448.6248.2415,156,100
Oct 30, 202047.8148.1247.3748.0647.6915,804,000
Oct 29, 202047.7348.4847.3048.0247.6515,369,900
Oct 28, 202049.0049.1547.7847.9647.5919,886,200
Oct 27, 202049.8150.2949.5549.9049.5113,892,100
Oct 26, 202050.3450.5149.2049.8049.4114,696,400
Oct 23, 202051.0051.1850.4750.5250.1313,491,300
Oct 22, 202051.1751.2050.3850.6850.2920,189,200
Oct 21, 202049.9650.4349.7749.9949.6012,517,400
Oct 20, 202049.8950.6249.7950.2549.8610,970,700
Oct 19, 202050.0350.4849.4649.6249.239,930,400
Oct 16, 202049.9950.3549.8750.0349.6413,569,800
Oct 15, 202049.4050.1349.3049.9949.609,961,700
Oct 14, 202050.0550.4949.6550.1249.7310,582,900
Oct 13, 202050.9950.9949.9050.2249.8314,365,300
Oct 12, 202050.8451.5350.8351.0950.6911,386,500
Oct 09, 202050.6751.2350.6050.8150.4111,407,800
Oct 08, 202049.7150.5449.5450.4650.0712,143,900
Oct 07, 202049.0249.7648.9549.5649.1710,135,600
Oct 06, 202049.5549.7348.8348.9448.5610,077,400
Oct 05, 202049.4349.5549.1249.3849.0010,628,700
Oct 02, 202048.7649.5848.5549.3648.9813,610,100
Oct 01, 202049.4449.6648.5949.1848.8017,577,300
Sep 30, 202049.2749.6248.8949.3748.9915,753,700
Sep 29, 202049.3949.5648.9148.9248.5412,426,600
Sep 28, 202049.3149.7149.1449.2848.9011,215,700
Sep 25, 202048.2048.7647.9848.7248.3412,603,400
Sep 24, 202048.2149.1047.5648.7048.3216,788,100
Sep 23, 202049.7349.9248.1748.2147.8317,121,200
Sep 22, 202049.1150.0449.0749.6649.2713,034,600
Sep 21, 202049.7550.0248.6149.0948.7117,514,800
Sep 18, 202050.7551.1650.2150.4550.0623,816,600
Sep 17, 202050.2250.6349.9450.5550.1613,287,100
Sep 16, 202050.9551.4550.7450.7950.3915,353,900
Sep 15, 202051.0051.3850.8451.0550.6512,838,400
Sep 14, 202050.9751.2350.5750.7150.3210,911,700
Sep 14, 20200.41 Dividend
Sep 11, 202050.4051.2050.1051.0650.2618,272,300
Sep 10, 202050.3550.6849.9550.0049.2115,439,500
Sep 09, 202049.6050.7649.5550.1949.4015,252,300
Sep 08, 202050.9351.0449.3649.8149.0317,776,700
Sep 04, 202050.9451.4750.2851.0450.2421,019,500
Sep 03, 202051.4052.1450.1050.4849.6922,289,400
Sep 02, 202049.3651.3649.3651.1950.3826,332,600
Sep 01, 202049.3149.3548.8349.1248.3512,590,400
Aug 31, 202049.8050.0749.3549.5348.7518,510,800
Aug 28, 202048.7549.8548.5349.8349.0516,420,300
Aug 27, 202048.2548.8248.2048.2347.4710,931,600
Aug 26, 202047.7648.1847.4748.1647.4010,124,200
Aug 25, 202048.0048.0547.6547.9147.167,827,800
Aug 24, 202047.4347.9847.1847.9747.219,257,700
Aug 21, 202047.3447.5046.9747.2846.5414,734,100
Aug 20, 202047.2747.6047.0947.3546.6011,308,700
Aug 19, 202048.1248.3847.2247.3746.6217,371,000
Aug 18, 202048.2048.5047.9648.4247.669,829,000
Aug 17, 202048.3248.7548.2048.2147.459,102,400
Aug 14, 202048.3448.6948.0348.4547.6910,075,800
Aug 13, 202048.2648.7348.0648.3847.629,882,900
Aug 12, 202048.3048.6948.1248.4347.679,564,000
Aug 11, 202048.4648.6547.7047.9347.1816,531,600
Aug 10, 202048.0648.2847.6647.7246.9711,888,000
Aug 07, 202047.4748.0847.2147.8047.0511,667,500
Aug 06, 202046.6647.5346.6047.4846.7310,745,000
Aug 05, 202046.9047.2746.8147.2246.4810,561,600
Aug 04, 202046.2946.8646.2246.6945.9511,717,200
Aug 03, 202047.1447.3646.2346.3045.5714,137,500
Jul 31, 202047.4447.7746.7347.2446.5014,850,600
Jul 30, 202047.6748.2347.2047.6946.9417,276,500
Jul 29, 202048.1448.5047.8248.0247.2613,758,100
Jul 28, 202048.3449.2848.1048.1847.4213,872,700
Jul 27, 202048.1848.5148.1848.4847.7217,346,500
Jul 24, 202048.4048.8048.0748.4947.7316,196,800
Jul 23, 202048.4748.5748.0348.2847.5215,935,000
Jul 22, 202047.9348.5247.0348.4847.7229,831,200
Jul 21, 202047.5247.9946.9347.2046.4625,686,300
Jul 20, 202046.7246.8345.8546.1245.3916,633,200
Jul 17, 202046.4746.9146.1346.8246.0813,899,800
Jul 16, 202046.2646.6945.9446.1545.4213,306,100
Jul 15, 202046.3047.1946.2046.4045.6723,738,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...