KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201849.8549.9449.5949.7649.7612,100,195
Nov 13, 201849.8150.0049.5849.8649.8613,872,900
Nov 12, 201849.6150.2449.5449.8749.8713,918,300
Nov 09, 201849.3949.8949.3649.6849.6812,398,100
Nov 08, 201849.1249.3749.1049.3349.339,762,800
Nov 07, 201849.3949.5549.0349.3749.3712,239,700
Nov 06, 201848.6549.1348.6049.1149.1114,373,400
Nov 05, 201848.0048.7847.9248.6948.6916,543,500
Nov 02, 201847.8248.0047.4448.0048.0017,584,900
Nov 01, 201847.8148.1547.3047.7447.7416,494,500
Oct 31, 201847.5048.0847.2247.8847.8825,309,400
Oct 30, 201846.6247.7446.0447.6347.6320,895,400
Oct 29, 201846.1546.5646.0546.4646.4620,932,200
Oct 26, 201846.3746.4845.4345.9245.9221,458,000
Oct 25, 201846.6546.7446.1246.5146.5114,220,200
Oct 24, 201846.3347.3946.2446.7346.7321,626,000
Oct 23, 201845.6246.4645.4546.3646.3617,483,900
Oct 22, 201846.3746.4645.8145.9745.9714,283,600
Oct 19, 201845.8346.4945.8346.3346.3313,989,200
Oct 18, 201845.9046.0845.4645.6145.6112,716,900
Oct 17, 201845.4145.9945.3645.8645.8611,055,800
Oct 16, 201845.0245.6044.8645.4945.4910,442,500
Oct 15, 201844.6445.2744.5944.9144.9111,608,500
Oct 12, 201844.4844.8844.2544.6844.6812,420,100
Oct 11, 201845.8045.9744.5044.6444.6417,677,900
Oct 10, 201846.3046.7045.6745.6845.6813,917,000
Oct 09, 201846.3846.5546.2246.3946.3910,824,500
Oct 08, 201845.9946.5845.9746.4846.489,808,100
Oct 05, 201845.9446.1645.6945.8845.888,734,100
Oct 04, 201845.6645.9045.4345.8545.859,582,300
Oct 03, 201846.4646.5545.8045.8745.8710,542,300
Oct 02, 201846.2846.5646.0646.5146.517,462,700
Oct 01, 201846.1746.3546.0546.2346.239,364,700
Sep 28, 201846.0046.1945.9746.1946.199,071,900
Sep 27, 201845.7346.1845.6846.0146.0110,826,900
Sep 26, 201845.7746.0745.5745.8545.8510,162,600
Sep 25, 201846.0646.1845.6145.6845.687,919,100
Sep 24, 201846.4946.5345.8446.0746.0710,778,900
Sep 21, 201846.6446.6946.3846.5846.5819,240,300
Sep 20, 201846.2246.6846.1546.6446.649,736,700
Sep 19, 201846.0046.1145.8745.9645.967,119,000
Sep 18, 201846.3946.5345.9345.9345.939,847,400
Sep 17, 201846.0046.3345.9146.3246.328,527,300
Sep 14, 201845.9246.0345.6145.9945.997,612,900
Sep 13, 201846.0146.1245.7145.8345.838,294,800
Sep 13, 20180.39 Dividend
Sep 12, 201846.1646.3046.0246.2445.8513,216,400
Sep 11, 201846.1046.1545.8846.0245.639,278,300
Sep 10, 201845.9146.3145.8046.0645.678,568,900
Sep 07, 201845.6045.8245.2845.7245.3310,208,100
Sep 06, 201845.4046.0045.3045.7745.3811,439,400
Sep 05, 201844.6645.4244.6645.3845.0010,554,900
Sep 04, 201844.6044.9044.5144.7644.3811,138,500
Aug 31, 201845.0045.0744.3944.5744.1919,834,100
Aug 30, 201845.2845.3244.8944.9544.579,716,500
Aug 29, 201845.2545.4245.2245.3344.9512,410,900
Aug 28, 201845.6545.7345.2845.3744.998,476,800
Aug 27, 201846.0546.0545.5645.6945.309,581,200
Aug 24, 201845.6545.8045.5845.6345.2510,952,900
Aug 23, 201845.8946.0845.6945.7045.3113,144,900
Aug 22, 201846.3446.3845.9245.9345.547,159,100
Aug 21, 201846.7346.7546.2146.2245.8313,986,300
Aug 20, 201846.6846.8746.5946.7346.346,392,000
Aug 17, 201846.2946.7346.2446.6046.218,885,700
Aug 16, 201846.1146.3845.9746.2245.8310,600,700
Aug 15, 201845.7746.1545.6546.0845.699,686,400
Aug 14, 201845.9146.1045.8745.8945.506,846,100
Aug 13, 201846.0546.1345.7045.8345.447,914,100
Aug 10, 201846.2146.4245.9746.0845.697,535,400
Aug 09, 201846.2546.4246.0846.3545.968,924,100
Aug 08, 201846.4946.5646.1246.1545.766,810,000
Aug 07, 201846.5246.6146.1346.5046.118,632,900
Aug 06, 201846.6046.8746.5546.6546.2610,056,100
Aug 03, 201846.2346.7646.1446.6246.2311,462,800
Aug 02, 201846.4846.6346.1846.1845.7912,009,700
Aug 01, 201846.4546.4946.1746.3946.009,904,100
Jul 31, 201846.4046.6746.3146.6346.2412,438,800
Jul 30, 201846.1046.4446.0546.2345.848,967,900
Jul 27, 201846.3246.5046.0646.2145.8210,516,900
Jul 26, 201846.3646.5946.2046.2445.8512,673,100
Jul 25, 201846.0046.5845.7546.0945.7021,330,600
Jul 24, 201844.7845.2744.6145.2644.8813,786,100
Jul 23, 201845.2845.3644.7744.9544.579,055,700
Jul 20, 201845.0245.2844.9045.2844.908,588,400
Jul 19, 201844.9945.4344.9245.1144.7310,097,500
Jul 18, 201845.1945.2944.8445.1244.747,351,600
Jul 17, 201844.7545.3944.6845.2544.8711,592,200
Jul 16, 201844.7344.8044.5344.7344.355,831,400
Jul 13, 201844.7044.7844.4744.7444.365,585,900
Jul 12, 201844.8344.9644.4944.6744.296,331,600
Jul 11, 201844.9945.0044.6444.7944.417,715,600
Jul 10, 201844.5145.0044.5044.9744.5910,606,100
Jul 09, 201844.5444.7344.3444.4044.037,373,100
Jul 06, 201844.6744.9444.5844.6444.268,733,900
Jul 05, 201844.1644.6744.1344.6644.2811,653,000
Jul 03, 201844.0644.3343.9943.9943.628,214,300
Jul 02, 201843.7844.1643.5843.7543.389,232,500
Jun 29, 201843.5744.1043.3143.8643.4911,485,600
Jun 28, 201843.2443.6843.1743.4743.1012,668,900
Jun 27, 201843.3343.6142.9943.0742.7115,332,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...