NYSE - Delayed Quote USD

The Coca-Cola Company (KO)

60.64 +0.09 (+0.15%)
At close: April 23 at 4:00 PM EDT
60.54 -0.10 (-0.16%)
After hours: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Aug 1, 2021 57.20 57.56 55.45 56.31 51.80 220,335,000
Jul 1, 2021 54.34 57.56 53.55 57.03 52.47 293,385,300
Jun 14, 2021 0.42 Dividend
Jun 1, 2021 55.34 56.48 53.72 54.11 49.41 305,857,700
May 1, 2021 54.27 55.71 53.61 55.29 50.48 309,903,200
Apr 1, 2021 52.96 54.87 52.29 53.98 49.29 270,807,700
Mar 12, 2021 0.42 Dividend
Mar 1, 2021 49.44 53.94 49.40 52.71 47.73 452,188,000
Feb 1, 2021 48.27 51.51 48.18 48.99 44.36 301,062,400
Jan 1, 2021 54.27 54.63 48.11 48.15 43.60 457,208,200
Dec 1, 2020 52.14 54.93 51.64 54.84 49.66 303,487,100
Nov 30, 2020 0.41 Dividend
Nov 1, 2020 48.75 54.62 48.24 51.60 46.36 339,327,300
Oct 1, 2020 49.44 51.53 47.30 48.06 43.18 292,193,800
Sep 14, 2020 0.41 Dividend
Sep 1, 2020 49.31 52.14 47.56 49.37 44.00 341,638,700
Aug 1, 2020 47.14 50.07 46.22 49.53 44.15 252,126,200
Jul 1, 2020 44.93 49.28 43.83 47.24 42.10 369,294,100
Jun 12, 2020 0.41 Dividend
Jun 1, 2020 46.66 49.97 43.51 44.68 39.46 399,229,500
May 1, 2020 45.62 47.46 43.20 46.68 41.23 382,765,600
Apr 1, 2020 42.48 49.73 41.80 45.89 40.53 395,209,600
Mar 13, 2020 0.41 Dividend
Mar 1, 2020 53.93 59.00 36.27 44.25 38.74 693,439,800
Feb 1, 2020 58.75 60.13 51.58 53.49 46.83 245,599,100
Jan 1, 2020 55.32 59.08 54.09 58.40 51.13 286,856,700
Dec 1, 2019 53.32 55.45 52.85 55.35 48.46 230,590,700
Nov 29, 2019 0.40 Dividend
Nov 1, 2019 54.63 54.74 51.58 53.40 46.41 226,002,600
Oct 1, 2019 54.53 55.39 52.82 54.43 47.30 245,853,900
Sep 13, 2019 0.40 Dividend
Sep 1, 2019 54.98 55.92 53.63 54.44 46.97 216,515,600
Aug 1, 2019 52.78 55.34 51.40 55.04 47.49 271,904,100
Jul 1, 2019 51.07 54.82 50.78 52.63 45.41 257,685,900
Jun 13, 2019 0.40 Dividend
Jun 1, 2019 49.16 52.20 49.02 50.92 43.59 248,586,800
May 1, 2019 48.95 49.90 47.07 49.13 42.06 258,269,900
Apr 1, 2019 46.99 49.18 46.04 49.06 42.00 238,015,200
Mar 14, 2019 0.40 Dividend
Mar 1, 2019 45.47 46.92 44.61 46.86 39.77 363,961,200
Feb 1, 2019 48.48 49.94 44.42 45.34 38.48 388,570,200
Jan 1, 2019 46.94 48.78 46.34 48.13 40.85 290,752,700
Dec 1, 2018 49.87 50.51 45.66 47.35 40.19 308,108,600
Nov 29, 2018 0.39 Dividend
Nov 1, 2018 47.81 50.84 47.30 50.40 42.44 279,957,400
Oct 1, 2018 46.17 48.08 44.25 47.88 40.32 326,355,300
Sep 13, 2018 0.39 Dividend
Sep 1, 2018 44.60 46.69 44.51 46.19 38.57 193,542,300
Aug 1, 2018 46.45 46.87 44.39 44.57 37.21 231,152,100
Jul 1, 2018 43.78 46.67 43.58 46.63 38.93 207,676,200
Jun 14, 2018 0.39 Dividend
Jun 1, 2018 43.10 44.52 42.96 43.86 36.30 259,306,900
May 1, 2018 42.96 43.28 41.45 43.00 35.58 252,954,800
Apr 1, 2018 43.44 45.03 41.91 43.21 35.76 256,838,800
Mar 14, 2018 0.39 Dividend
Mar 1, 2018 43.10 45.09 42.25 43.43 35.63 278,776,900
Feb 1, 2018 47.41 47.73 42.19 43.22 35.45 292,809,500
Jan 1, 2018 45.91 48.62 45.34 47.59 39.04 256,417,300
Dec 1, 2017 45.80 46.48 44.92 45.88 37.64 207,945,400
Nov 30, 2017 0.37 Dividend
Nov 1, 2017 45.75 47.48 45.03 45.77 37.24 217,681,900
Oct 1, 2017 45.05 46.79 44.75 45.98 37.41 192,361,800
Sep 14, 2017 0.37 Dividend
Sep 1, 2017 45.64 46.98 44.38 45.01 36.33 197,449,400
Aug 1, 2017 45.97 46.34 45.25 45.55 36.77 208,673,800
Jul 1, 2017 45.11 46.43 44.15 45.84 37.00 195,369,200
Jun 13, 2017 0.37 Dividend
Jun 1, 2017 45.45 46.06 44.65 44.85 35.91 241,609,300
May 1, 2017 43.15 45.70 43.10 45.47 36.40 250,453,800
Apr 1, 2017 42.58 43.79 42.27 43.15 34.55 232,465,400
Mar 13, 2017 0.37 Dividend
Mar 1, 2017 42.01 42.70 41.74 42.44 33.68 339,185,400
Feb 1, 2017 41.52 42.15 40.22 41.96 33.30 333,983,800
Jan 1, 2017 41.50 42.25 40.69 41.57 32.99 240,343,500
Dec 1, 2016 40.31 42.22 39.88 41.46 32.90 283,871,000
Nov 29, 2016 0.35 Dividend
Nov 1, 2016 42.40 42.98 40.35 40.35 31.75 316,557,000
Oct 1, 2016 42.31 43.03 41.40 42.40 33.37 264,839,100
Sep 13, 2016 0.35 Dividend
Sep 1, 2016 43.21 43.83 41.85 42.32 33.03 251,007,200

Related Tickers

PEP PepsiCo, Inc.
171.22
-2.97%
 
CELH Celsius Holdings, Inc.
72.03
+3.21%
 
COKE Coca-Cola Consolidated, Inc.
831.01
+0.04%
 
MNST Monster Beverage Corporation
53.73
+0.24%
 
KDP Keurig Dr Pepper Inc.
31.76
0.00%
 
COCO The Vita Coco Company, Inc.
23.61
+2.30%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
94.53
-0.45%
 
CCEP Coca-Cola Europacific Partners PLC
69.13
+0.04%
 
OTLY Oatly Group AB
0.9600
+0.97%
 
PRMW Primo Water Corporation
18.74
+0.70%