Advertisement
Advertisement
U.S. markets open in 4 hours 16 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Coca-Cola Company (KO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
55.52+1.05 (+1.93%)
At close: 4:00PM EDT
55.65 +0.13 (+0.23%)
Pre-Market: 05:05AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 01, 202157.2057.5655.4556.3155.89220,328,500
Jul 01, 202154.3457.5653.5557.0356.60293,385,300
Jun 14, 20210.42 Dividend
Jun 01, 202155.3456.4853.7254.1153.30305,857,700
May 01, 202154.2755.7153.6155.2954.47309,903,200
Apr 01, 202152.9654.8752.2953.9853.17270,807,700
Mar 12, 20210.42 Dividend
Mar 01, 202149.4453.9449.4052.7151.50452,188,000
Feb 01, 202148.2751.5148.1848.9947.86301,062,400
Jan 01, 202154.2754.6348.1148.1547.04457,208,200
Dec 01, 202052.1454.9351.6454.8453.58303,487,100
Nov 30, 20200.41 Dividend
Nov 01, 202048.7554.6248.2451.6050.02339,327,300
Oct 01, 202049.4451.5347.3048.0646.59292,193,800
Sep 14, 20200.41 Dividend
Sep 01, 202049.3152.1447.5649.3747.47341,638,700
Aug 01, 202047.1450.0746.2249.5347.63252,126,200
Jul 01, 202044.9349.2843.8347.2445.42369,294,100
Jun 12, 20200.41 Dividend
Jun 01, 202046.6649.9743.5144.6842.58399,229,500
May 01, 202045.6247.4643.2046.6844.48382,765,600
Apr 01, 202042.4849.7341.8045.8943.73395,209,600
Mar 13, 20200.41 Dividend
Mar 01, 202053.9359.0036.2744.2541.80693,439,800
Feb 01, 202058.7560.1351.5853.4950.53245,599,100
Jan 01, 202055.3259.0854.0958.4055.17286,856,700
Dec 01, 201953.3255.4552.8555.3552.29230,590,700
Nov 29, 20190.4 Dividend
Nov 01, 201954.6354.7451.5853.4050.07226,002,600
Oct 01, 201954.5355.3952.8254.4351.03245,853,900
Sep 13, 20190.4 Dividend
Sep 01, 201954.9855.9253.6354.4450.67216,515,600
Aug 01, 201952.7855.3451.4055.0451.23271,904,100
Jul 01, 201951.0754.8250.7852.6348.99257,685,900
Jun 13, 20190.4 Dividend
Jun 01, 201949.1652.2049.0250.9247.03248,586,800
May 01, 201948.9549.9047.0749.1345.38258,269,900
Apr 01, 201946.9949.1846.0449.0645.31238,015,200
Mar 14, 20190.4 Dividend
Mar 01, 201945.4746.9244.6146.8642.91363,961,200
Feb 01, 201948.4849.9444.4245.3441.51388,570,200
Jan 01, 201946.9448.7846.3448.1344.07290,752,700
Dec 01, 201849.8750.5145.6647.3543.35308,108,600
Nov 29, 20180.39 Dividend
Nov 01, 201847.8150.8447.3050.4045.79279,957,400
Oct 01, 201846.1748.0844.2547.8843.50326,355,300
Sep 13, 20180.39 Dividend
Sep 01, 201844.6046.6944.5146.1941.61193,542,300
Aug 01, 201846.4546.8744.3944.5740.15231,152,100
Jul 01, 201843.7846.6743.5846.6342.00207,676,200
Jun 14, 20180.39 Dividend
Jun 01, 201843.1044.5242.9643.8639.16259,306,900
May 01, 201842.9643.2841.4543.0038.39252,954,800
Apr 01, 201843.4445.0341.9143.2138.58256,838,800
Mar 14, 20180.39 Dividend
Mar 01, 201843.1045.0942.2543.4338.44278,776,900
Feb 01, 201847.4147.7342.1943.2238.25292,809,500
Jan 01, 201845.9148.6245.3447.5942.12256,417,300
Dec 01, 201745.8046.4844.9245.8840.60207,945,400
Nov 30, 20170.37 Dividend
Nov 01, 201745.7547.4845.0345.7740.18217,681,900
Oct 01, 201745.0546.7944.7545.9840.36192,361,800
Sep 14, 20170.37 Dividend
Sep 01, 201745.6446.9844.3845.0139.20197,449,400
Aug 01, 201745.9746.3445.2545.5539.67208,673,800
Jul 01, 201745.1146.4344.1545.8439.92195,369,200
Jun 13, 20170.37 Dividend
Jun 01, 201745.4546.0644.6544.8538.74241,609,300
May 01, 201743.1545.7043.1045.4739.28250,453,800
Apr 01, 201742.5843.7942.2743.1537.27232,465,400
Mar 13, 20170.37 Dividend
Mar 01, 201742.0142.7041.7442.4436.34339,185,400
Feb 01, 201741.5242.1540.2241.9635.93333,983,800
Jan 01, 201741.5042.2540.6941.5735.59240,343,500
Dec 01, 201640.3142.2239.8841.4635.50283,871,000
Nov 29, 20160.35 Dividend
Nov 01, 201642.4042.9840.3540.3534.26316,557,000
Oct 01, 201642.3143.0341.4042.4036.00264,839,100
Sep 13, 20160.35 Dividend
Sep 01, 201643.2143.8341.8542.3235.64251,007,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement