Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Coca-Cola Company (KO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
53.54+0.47 (+0.89%)
At close: 04:00PM EST
53.63 +0.09 (+0.17%)
After hours: 07:58PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202153.3353.6152.9853.5453.5421,062,400
Dec 02, 202152.6053.3452.5153.0753.0717,074,200
Dec 01, 202152.9853.5252.2852.3052.3018,719,600
Nov 30, 202153.6053.6352.4452.4552.4530,485,200
Nov 30, 20210.42 Dividend
Nov 29, 202154.0554.7353.9354.5854.1622,712,500
Nov 26, 202154.5954.7553.5853.7353.3214,754,300
Nov 24, 202155.7155.8455.0355.4355.0012,598,900
Nov 23, 202155.6656.1155.5055.8855.4513,835,900
Nov 22, 202155.1056.0255.0855.4755.0416,905,600
Nov 19, 202155.4455.4954.9055.1354.7115,813,700
Nov 18, 202155.8355.9355.1455.4154.9815,380,100
Nov 17, 202156.0456.0555.6555.9155.4813,288,700
Nov 16, 202156.6256.9456.1956.2255.7913,756,500
Nov 15, 202156.5356.6856.2756.6256.1810,289,200
Nov 12, 202156.7556.9956.5556.6156.1710,161,800
Nov 11, 202156.8356.8856.5756.7456.307,257,700
Nov 10, 202156.5456.9256.2956.7256.288,813,600
Nov 09, 202156.4156.5256.0956.4956.0610,155,800
Nov 08, 202156.7556.8956.1356.3355.9012,828,000
Nov 05, 202156.8457.1656.5956.8456.4012,884,200
Nov 04, 202156.1156.6356.0356.6056.1610,820,200
Nov 03, 202156.0056.3355.7856.2955.8610,788,300
Nov 02, 202156.4756.5055.9756.1055.6711,498,900
Nov 01, 202156.3956.4055.9056.1755.7411,651,100
Oct 29, 202155.8756.4755.7856.3755.9424,460,800
Oct 28, 202155.7556.1155.6256.0455.6115,928,000
Oct 27, 202155.9756.0855.2755.5255.0924,019,800
Oct 26, 202154.3254.5854.2354.4754.0512,086,700
Oct 25, 202154.3854.4754.0254.2353.8111,855,000
Oct 22, 202154.3954.5354.0754.4554.0312,828,600
Oct 21, 202154.6054.6754.2154.3553.9314,388,300
Oct 20, 202154.1854.7654.1154.6354.2112,474,800
Oct 19, 202154.0454.2053.7754.1553.7311,068,500
Oct 18, 202154.3554.3953.8653.9453.5215,861,800
Oct 15, 202154.6454.8854.2954.4854.0617,867,000
Oct 14, 202154.3954.8154.3154.6154.1913,704,000
Oct 13, 202154.1754.4353.7954.2453.8212,143,300
Oct 12, 202154.4254.8354.2254.2353.8119,474,400
Oct 11, 202154.2154.3954.0154.2353.8112,378,500
Oct 08, 202154.0054.3953.9054.1253.7013,786,000
Oct 07, 202153.9954.2853.8153.8853.4713,774,400
Oct 06, 202152.7753.7752.5153.7153.3021,284,500
Oct 05, 202153.0253.4752.9353.0852.6717,173,100
Oct 04, 202153.0653.5352.4052.9952.5818,973,400
Oct 01, 202152.7853.2052.5753.0252.6116,277,400
Sep 30, 202153.1753.3352.4352.4752.0717,672,000
Sep 29, 202152.6453.1652.5652.9652.5513,941,500
Sep 28, 202153.4653.4652.4352.6452.2319,926,100
Sep 27, 202153.8554.2553.5753.6153.2012,429,500
Sep 24, 202154.0054.2453.8653.8953.489,682,200
Sep 23, 202154.2654.6254.0054.0453.6213,836,200
Sep 22, 202154.5154.5654.0654.1353.7112,719,700
Sep 21, 202154.3954.8253.9454.0553.6316,418,200
Sep 20, 202154.1154.4053.7354.0653.6427,542,500
Sep 17, 202155.0255.1954.3754.4454.0233,370,200
Sep 16, 202155.7255.9954.8255.3554.9217,430,400
Sep 15, 202155.6856.0055.4255.8855.4515,746,000
Sep 14, 202155.9255.9855.5555.6955.2613,918,900
Sep 14, 20210.42 Dividend
Sep 13, 202155.7456.4055.7456.0755.2220,274,300
Sep 10, 202156.0156.1355.5255.6154.7710,569,400
Sep 09, 202156.1856.4255.8055.8655.0112,545,400
Sep 08, 202155.6156.4855.6156.4255.5712,040,100
Sep 07, 202156.6056.6955.5155.6754.8320,035,300
Sep 03, 202156.4656.7756.2556.7355.8713,220,400
Sep 02, 202156.7757.0356.4156.7755.9111,653,200
Sep 01, 202156.3856.8056.2856.6955.839,518,900
Aug 31, 202156.1656.5256.0056.3155.4614,185,700
Aug 30, 202155.6956.2055.6456.1855.3310,034,700
Aug 27, 202155.6655.7955.4555.6554.818,842,200
Aug 26, 202155.9555.9855.5155.5454.7010,331,500
Aug 25, 202156.0656.1755.7356.0755.2211,270,700
Aug 24, 202156.6456.6455.9056.0155.1612,067,200
Aug 23, 202156.6756.7556.3856.4455.598,912,800
Aug 20, 202156.8457.0356.5856.6455.7810,541,000
Aug 19, 202156.0656.9855.9556.8656.009,223,700
Aug 18, 202157.1957.2356.4256.5055.6513,873,700
Aug 17, 202157.4657.5657.0157.2856.4110,346,400
Aug 16, 202157.2057.4957.0357.4856.617,972,000
Aug 13, 202156.8157.3056.7757.2356.367,713,600
Aug 12, 202156.7356.9856.7356.8455.986,169,200
Aug 11, 202156.8957.1856.7156.7355.878,370,700
Aug 10, 202156.8457.1756.6656.8055.9410,906,900
Aug 09, 202156.8056.8856.4356.6555.798,859,900
Aug 06, 202156.6056.7456.4456.6455.7810,407,900
Aug 05, 202156.4456.5956.2956.5055.659,806,800
Aug 04, 202156.7556.9556.0156.1055.2511,888,400
Aug 03, 202157.0057.0056.7556.9256.068,825,500
Aug 02, 202157.2057.2456.7156.8856.029,778,000
Jul 30, 202157.1557.2556.9057.0356.1711,727,000
Jul 29, 202157.0757.2556.8657.0556.199,599,100
Jul 28, 202156.9957.1656.6356.7455.889,858,000
Jul 27, 202157.1157.5456.9257.2656.3912,794,400
Jul 26, 202156.8957.1256.5657.0656.208,681,100
Jul 23, 202156.5957.3356.4557.0156.1512,144,000
Jul 22, 202156.6256.7456.0556.4755.6213,402,700
Jul 21, 202157.3357.5656.4356.5555.6920,918,200
Jul 20, 202155.7356.3355.5255.8354.9916,257,900
Jul 19, 202156.0856.3555.1655.7354.8919,527,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement