KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 201640.3142.2239.8842.0038.94324,399,500
Nov 29, 20160.35 Dividend
Nov 01, 201642.4042.9840.3540.3537.09316,484,200
Oct 01, 201642.3143.0341.4042.4038.98264,781,200
Sep 13, 20160.35 Dividend
Sep 01, 201643.2143.8341.8542.3238.59250,926,400
Aug 01, 201643.6944.3343.0843.4339.60234,401,800
Jul 01, 201645.3345.9443.1043.6339.78235,930,600
Jun 13, 20160.35 Dividend
Jun 01, 201644.6046.0143.3245.3341.02265,480,000
May 01, 201644.5745.9043.9444.6040.36230,202,600
Apr 01, 201646.1447.1342.8744.8040.54317,184,500
Mar 11, 20160.35 Dividend
Mar 01, 201643.3846.8843.1746.3941.65347,092,900
Feb 01, 201642.6044.1841.9043.1338.73303,790,200
Jan 01, 201642.3443.2640.7542.9238.54317,817,500
Dec 01, 201542.7343.9141.9742.9638.57286,519,600
Nov 27, 20150.33 Dividend
Nov 01, 201542.3243.6041.3442.6237.98252,003,300
Oct 01, 201540.2243.8539.3642.3537.74366,124,500
Sep 11, 20150.33 Dividend
Sep 01, 201538.6740.2337.8440.1235.44346,513,600
Aug 01, 201540.8542.2536.5639.3234.73342,540,600
Jul 01, 201539.3841.6039.2241.0836.29268,100,000
Jun 11, 20150.33 Dividend
Jun 01, 201541.3641.4139.1239.2334.37288,144,900
May 01, 201540.5841.6940.3940.9635.89229,991,400
Apr 01, 201540.7941.6140.1040.5635.54283,894,500
Mar 12, 20150.33 Dividend
Mar 01, 201543.3043.3039.6140.5535.24370,436,100
Feb 01, 201541.2143.6640.9043.3037.63291,305,600
Jan 01, 201542.2643.8341.1141.1735.77291,958,500
Dec 01, 201444.1844.7739.8042.2236.69326,860,800
Nov 26, 20140.305 Dividend
Nov 01, 201441.7945.0041.5944.8338.69254,105,000
Oct 01, 201442.5544.8740.1041.8836.14529,864,600
Sep 11, 20140.305 Dividend
Sep 01, 201441.5242.8141.1842.6636.55314,829,200
Aug 01, 201439.1341.7539.0641.7235.74247,865,300
Jul 01, 201442.3942.5739.2539.2933.66282,905,200
Jun 12, 20140.305 Dividend
Jun 01, 201440.7542.4940.1542.3636.02281,955,100
May 01, 201440.7941.2240.2640.9134.79213,626,400
Apr 01, 201438.5341.2838.0440.7934.69382,724,700
Mar 12, 20140.305 Dividend
Mar 01, 201437.8839.0337.8538.6632.62349,073,700
Feb 01, 201438.0239.0236.8938.2032.23385,231,900
Jan 01, 201441.1241.2337.7237.8231.91289,400,900
Dec 01, 201340.1041.3938.8741.3134.85301,144,500
Nov 27, 20130.28 Dividend
Nov 01, 201339.5740.8839.2240.1933.67267,950,200
Oct 01, 201338.0039.9636.8339.5733.15378,979,000
Sep 12, 20130.28 Dividend
Sep 01, 201338.2739.6737.7537.8831.51300,960,000
Aug 01, 201340.4040.7537.8038.1831.76296,801,300
Jul 01, 201340.5041.2539.5040.0833.34260,921,100
Jun 12, 20130.28 Dividend
Jun 01, 201339.9541.7338.9740.1133.13305,808,000
May 01, 201342.1543.4339.9939.9933.03288,223,000
Apr 01, 201340.3942.9639.7742.3334.97317,772,200
Mar 13, 20130.28 Dividend
Mar 01, 201338.4940.7038.4540.4433.16288,428,800
Feb 01, 201337.5439.0636.5438.7231.75324,939,300
Jan 01, 201336.9937.8736.5237.2430.54302,757,300
Dec 01, 201237.9037.9935.5836.2529.73269,626,400
Nov 28, 20120.255 Dividend
Nov 01, 201237.1537.9835.8637.9230.89261,448,200
Oct 01, 201238.1638.8336.5437.1830.28293,829,600
Sep 12, 20120.255 Dividend
Sep 01, 201237.5239.0037.1137.9330.69469,561,900
Aug 13, 20121/2 Stock Split
Aug 01, 201240.4940.6337.1337.4030.26308,129,200
Jul 01, 201239.0540.6738.0540.4032.68289,020,200
Jun 13, 20120.51 Dividend
Jun 01, 201236.9939.1036.2839.1031.20279,573,200
May 01, 201238.2738.8736.7437.3729.82335,390,800
Apr 01, 201236.9238.9135.9138.1630.45292,370,000
Mar 13, 20120.51 Dividend
Mar 01, 201234.9437.1934.2537.0129.10410,250,600
Feb 01, 201233.9434.9933.7134.9327.47287,665,000
Jan 01, 201235.0835.3533.2833.7626.55300,231,600
Dec 01, 201133.5035.1532.9434.9927.51309,556,200
Nov 29, 20110.47 Dividend
Nov 01, 201133.5634.4132.3733.6226.05338,562,800
Oct 01, 201133.2934.5431.6734.1626.48406,481,800
Sep 13, 20110.47 Dividend
Sep 01, 201135.0435.8833.3133.7825.83517,243,200
Aug 01, 201134.2535.3831.8035.2226.93647,917,600
Jul 01, 201133.5134.9133.2934.0126.00325,485,600
Jun 13, 20110.47 Dividend
Jun 01, 201133.3033.7432.2233.6525.35349,221,400
May 01, 201133.8834.3833.1533.4025.17278,651,000
Apr 01, 201133.4434.2432.9033.7325.42303,736,200
Mar 11, 20110.47 Dividend
Mar 01, 201132.1433.4230.6533.1724.64431,192,600
Feb 01, 201131.4432.3831.0731.9623.74315,007,200
Jan 01, 201132.9432.9430.9431.4223.34366,736,200
Dec 01, 201031.9732.9431.8532.8824.43407,087,600
Nov 29, 20100.44 Dividend
Nov 01, 201030.6832.3130.6031.5823.14440,370,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...