KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 201640.3142.2239.8842.0039.28324,399,500
Nov 29, 20160.35 Dividend
Oct 31, 201642.4042.9840.3540.3537.42316,484,200
Sep 30, 201642.3143.0341.4042.4039.32264,781,200
Sep 13, 20160.35 Dividend
Aug 31, 201643.2143.8341.8542.3238.92250,926,400
Jul 31, 201643.6944.3343.0843.4339.95234,401,800
Jun 30, 201645.3345.9443.1043.6340.13235,930,600
Jun 13, 20160.35 Dividend
May 31, 201644.6046.0143.3245.3341.38265,480,000
Apr 30, 201644.5745.9043.9444.6040.71230,202,600
Mar 31, 201646.1447.1342.8744.8040.89317,184,500
Mar 11, 20160.35 Dividend
Mar 01, 201643.3846.8843.1746.3942.02347,092,900
Feb 01, 201642.6044.1841.9043.1339.06303,790,200
Jan 01, 201642.3443.2640.7542.9238.87317,817,500
Dec 01, 201542.7343.9141.9742.9638.91286,519,600
Nov 27, 20150.33 Dividend
Oct 31, 201542.3243.6041.3442.6238.31252,003,300
Sep 30, 201540.2243.8539.3642.3538.06366,124,500
Sep 11, 20150.33 Dividend
Aug 31, 201538.6740.2337.8440.1235.75346,513,600
Jul 31, 201540.8542.2536.5639.3235.04342,540,600
Jun 30, 201539.3841.6039.2241.0836.61268,100,000
Jun 11, 20150.33 Dividend
May 31, 201541.3641.4139.1239.2334.67288,144,900
Apr 30, 201540.5841.6940.3940.9636.20229,991,400
Mar 31, 201540.7941.6140.1040.5635.85283,894,500
Mar 12, 20150.33 Dividend
Mar 01, 201543.3043.3039.6140.5535.54370,436,100
Feb 01, 201541.2143.6640.9043.3037.95291,305,600
Jan 01, 201542.2643.8341.1141.1736.09291,958,500
Dec 01, 201444.1844.7739.8042.2237.01326,860,800
Nov 26, 20140.305 Dividend
Oct 31, 201441.7945.0041.5944.8339.03254,105,000
Sep 30, 201442.5544.8740.1041.8836.46529,864,600
Sep 11, 20140.305 Dividend
Aug 31, 201441.5242.8141.1842.6636.87314,829,200
Jul 31, 201439.1341.7539.0641.7236.06247,865,300
Jun 30, 201442.3942.5739.2539.2933.96282,905,200
Jun 12, 20140.305 Dividend
May 31, 201440.7542.4940.1542.3636.33281,955,100
Apr 30, 201440.7941.2240.2640.9135.09213,626,400
Mar 31, 201438.5341.2838.0440.7934.99382,724,700
Mar 12, 20140.305 Dividend
Mar 01, 201437.8839.0337.8538.6632.90349,073,700
Feb 01, 201438.0239.0236.8938.2032.51385,231,900
Jan 01, 201441.1241.2337.7237.8232.19289,400,900
Dec 01, 201340.1041.3938.8741.3135.16301,144,500
Nov 27, 20130.28 Dividend
Oct 31, 201339.5740.8839.2240.1933.96267,950,200
Sep 30, 201338.0039.9636.8339.5733.44378,979,000
Sep 12, 20130.28 Dividend
Aug 31, 201338.2739.6737.7537.8831.78300,960,000
Jul 31, 201340.4040.7537.8038.1832.03296,801,300
Jun 30, 201340.5041.2539.5040.0833.63260,921,100
Jun 12, 20130.28 Dividend
May 31, 201339.9541.7338.9740.1133.42305,808,000
Apr 30, 201342.1543.4339.9939.9933.32288,223,000
Mar 31, 201340.3942.9639.7742.3335.27317,772,200
Mar 13, 20130.28 Dividend
Mar 01, 201338.4940.7038.4540.4433.45288,428,800
Feb 01, 201337.5439.0636.5438.7232.03324,939,300
Jan 01, 201336.9937.8736.5237.2430.81302,757,300
Dec 01, 201237.9037.9935.5836.2529.99269,626,400
Nov 28, 20120.255 Dividend
Oct 31, 201237.1537.9835.8637.9231.16261,448,200
Sep 30, 201238.1638.8336.5437.1830.55293,829,600
Sep 12, 20120.255 Dividend
Aug 31, 201237.5239.0037.1137.9330.95469,561,900
Aug 13, 20121/2 Stock Split
Jul 31, 201240.4940.6337.1337.4030.52308,129,200
Jun 30, 201239.0540.6738.0540.4032.97289,020,200
Jun 13, 20120.51 Dividend
May 31, 201236.9939.1036.2839.1031.47279,573,200
Apr 30, 201238.2738.8736.7437.3730.08335,390,800
Mar 31, 201236.9238.9135.9138.1630.72292,370,000
Mar 13, 20120.51 Dividend
Mar 01, 201234.9437.1934.2537.0129.36410,250,600
Feb 01, 201233.9434.9933.7134.9327.71287,665,000
Jan 01, 201235.0835.3533.2833.7626.79300,231,600
Dec 01, 201133.5035.1532.9434.9927.75309,556,200
Nov 29, 20110.47 Dividend
Oct 31, 201133.5634.4132.3733.6226.28338,562,800
Sep 30, 201133.2934.5431.6734.1626.71406,481,800
Sep 13, 20110.47 Dividend
Aug 31, 201135.0435.8833.3133.7826.05517,243,200
Jul 31, 201134.2535.3831.8035.2227.17647,917,600
Jun 30, 201133.5134.9133.2934.0126.23325,485,600
Jun 13, 20110.47 Dividend
May 31, 201133.3033.7432.2233.6525.58349,221,400
Apr 30, 201133.8834.3833.1533.4025.39278,651,000
Mar 31, 201133.4434.2432.9033.7325.64303,736,200
Mar 11, 20110.47 Dividend
Mar 01, 201132.1433.4230.6533.1724.85431,192,600
Feb 01, 201131.4432.3831.0731.9623.95315,007,200
Jan 01, 201132.9432.9430.9431.4223.54366,736,200
Dec 01, 201031.9732.9431.8532.8824.64407,087,600
Nov 29, 20100.44 Dividend
Oct 31, 201030.6832.3130.6031.5823.34440,370,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...