KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202056.8757.1556.8056.9456.9414,262,700
Jan 16, 202056.8556.9556.6156.8256.8210,234,100
Jan 15, 202056.0056.9856.0056.7056.7017,735,400
Jan 14, 202056.2456.2955.8356.0056.0016,345,300
Jan 13, 202055.5356.2355.4256.1356.1314,302,900
Jan 10, 202055.4855.9355.4555.5355.5313,040,100
Jan 09, 202055.0055.4054.8455.3455.3415,398,000
Jan 08, 202054.2754.6454.1554.3554.3510,676,000
Jan 07, 202054.4554.6054.1554.2554.259,973,900
Jan 06, 202054.6554.9154.5254.6754.6714,698,300
Jan 03, 202054.3254.9954.0954.6954.6911,354,500
Jan 02, 202055.3255.4354.7654.9954.9911,867,700
Dec 31, 201955.2055.3854.9855.3555.357,982,600
Dec 30, 201955.1855.3955.0655.2755.276,431,700
Dec 27, 201955.0155.4555.0055.3555.356,895,500
Dec 26, 201954.9255.0254.7955.0255.026,228,500
Dec 24, 201954.8055.0054.6454.7154.713,359,300
Dec 23, 201955.0055.2454.8454.9154.919,300,800
Dec 20, 201954.9455.2054.4754.9754.9723,832,800
Dec 19, 201954.0454.3453.9254.3254.3213,385,900
Dec 18, 201954.5354.7553.8953.9153.9115,132,100
Dec 17, 201954.4054.5854.2954.4254.429,230,000
Dec 16, 201954.6954.8354.3754.4254.429,538,100
Dec 13, 201953.9454.5553.8454.4254.4213,072,200
Dec 12, 201954.0154.4553.9454.1454.1411,233,300
Dec 11, 201953.9454.1553.6653.9553.958,879,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...