The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

60.55

+0.38

(+0.63%)

At close: 04:00PM EDT

60.46

-0.09

(-0.15%)

After hours:

07:59PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	60.14	60.63	59.72	60.55	60.55	15,619,900
Apr 19, 2024	59.10	60.36	59.00	60.17	60.17	21,206,200
Apr 18, 2024	58.62	58.98	58.54	58.91	58.91	11,125,900
Apr 17, 2024	58.28	58.56	58.10	58.51	58.51	13,805,100
Apr 16, 2024	58.25	58.38	57.93	58.06	58.06	11,236,800
Apr 15, 2024	58.61	58.81	58.04	58.14	58.14	12,425,000
Apr 12, 2024	58.95	59.01	58.13	58.28	58.28	12,246,700
Apr 11, 2024	59.15	59.37	58.79	59.05	59.05	11,109,000
Apr 10, 2024	59.32	59.39	58.69	58.92	58.92	11,861,900
Apr 09, 2024	59.48	59.74	59.13	59.72	59.72	10,792,100
Apr 08, 2024	59.40	59.47	59.07	59.27	59.27	10,284,500
Apr 05, 2024	59.25	59.68	58.91	59.51	59.51	10,156,200
Apr 04, 2024	60.09	60.15	59.17	59.30	59.30	14,320,700
Apr 03, 2024	60.05	60.39	59.78	59.83	59.83	13,672,900
Apr 02, 2024	60.45	60.73	60.11	60.15	60.15	13,017,300
Apr 01, 2024	61.18	61.30	60.63	60.68	60.68	11,668,700
Mar 28, 2024	61.14	61.26	61.00	61.18	61.18	13,683,500
Mar 27, 2024	60.79	61.43	60.70	61.03	61.03	12,551,200
Mar 26, 2024	60.50	60.71	60.38	60.54	60.54	13,277,400
Mar 25, 2024	60.48	60.71	60.12	60.40	60.40	13,144,700
Mar 22, 2024	60.52	60.79	60.43	60.49	60.49	11,501,400
Mar 21, 2024	60.56	60.99	60.32	60.47	60.47	13,067,100
Mar 20, 2024	60.18	60.81	60.16	60.75	60.75	15,258,800
Mar 19, 2024	60.24	60.35	60.06	60.23	60.23	15,030,600
Mar 18, 2024	59.89	60.40	59.80	60.13	60.13	15,856,700
Mar 15, 2024	60.02	60.45	59.64	59.88	59.88	36,848,900
Mar 14, 2024	60.58	60.80	60.40	60.50	60.50	13,996,600
Mar 14, 2024	0.485 Dividend
Mar 13, 2024	60.88	61.21	60.80	61.12	60.63	13,909,500
Mar 12, 2024	60.32	60.75	60.21	60.50	60.02	12,684,600
Mar 11, 2024	59.78	60.29	59.58	60.24	59.76	14,114,300
Mar 08, 2024	59.30	59.79	58.97	59.52	59.05	13,237,500
Mar 07, 2024	59.69	59.77	59.24	59.44	58.97	13,686,900
Mar 06, 2024	59.52	60.00	59.38	59.55	59.08	12,378,800
Mar 05, 2024	59.91	60.11	59.42	59.52	59.05	12,310,000
Mar 04, 2024	59.23	59.95	59.22	59.81	59.34	10,150,200
Mar 01, 2024	59.90	59.90	59.34	59.53	59.06	10,924,800
Feb 29, 2024	60.35	60.64	59.90	60.02	59.54	18,152,700
Feb 28, 2024	60.37	60.49	60.06	60.40	59.92	8,076,500
Feb 27, 2024	60.54	60.78	60.12	60.34	59.86	9,931,100
Feb 26, 2024	61.24	61.27	60.66	60.71	60.23	10,336,100
Feb 23, 2024	61.09	61.62	61.00	61.20	60.71	13,612,900
Feb 22, 2024	60.99	61.25	60.50	61.15	60.66	12,982,800
Feb 21, 2024	60.99	61.28	60.83	61.24	60.75	14,378,300
Feb 20, 2024	59.60	60.84	59.51	60.70	60.22	18,339,300
Feb 16, 2024	59.35	59.62	58.96	59.39	58.92	13,943,300
Feb 15, 2024	59.42	59.59	59.13	59.40	58.93	13,695,800
Feb 14, 2024	59.17	59.59	59.04	59.29	58.82	15,872,500
Feb 13, 2024	59.50	60.66	58.79	59.35	58.88	24,195,700
Feb 12, 2024	59.66	59.76	58.96	59.70	59.23	13,516,800
Feb 09, 2024	59.47	59.58	59.03	59.56	59.09	15,235,300
Feb 08, 2024	59.89	59.97	59.41	59.83	59.36	12,874,800
Feb 07, 2024	60.07	60.21	59.94	59.99	59.51	10,259,900
Feb 06, 2024	59.96	60.05	59.68	59.94	59.46	12,775,200
Feb 05, 2024	60.38	60.38	59.88	60.04	59.56	12,759,600
Feb 02, 2024	60.82	60.87	60.23	60.54	60.06	17,543,500
Feb 01, 2024	59.57	61.01	59.36	60.98	60.50	15,870,900
Jan 31, 2024	60.10	60.45	59.29	59.49	59.02	22,837,000
Jan 30, 2024	59.85	60.02	59.45	59.90	59.42	22,061,500
Jan 29, 2024	59.34	59.79	59.17	59.73	59.26	14,547,100
Jan 26, 2024	59.25	59.49	59.13	59.37	58.90	13,025,100
Jan 25, 2024	59.01	59.17	58.66	59.16	58.69	14,899,700
Jan 24, 2024	59.80	59.81	58.89	58.91	58.44	16,370,500
Jan 23, 2024	59.53	60.00	59.46	59.85	59.38	14,481,600
Jan 22, 2024	59.76	60.07	59.44	59.57	59.10	14,314,300
Jan 19, 2024	60.26	60.28	59.64	59.83	59.36	14,193,100
Jan 18, 2024	59.69	60.23	59.53	60.16	59.68	10,397,700
Jan 17, 2024	59.86	60.21	59.82	59.99	59.51	8,982,100
Jan 16, 2024	60.39	60.43	59.85	59.99	59.51	11,826,900
Jan 12, 2024	60.08	60.46	59.87	60.39	59.91	13,216,900
Jan 11, 2024	60.25	60.26	59.69	59.81	59.34	13,754,200
Jan 10, 2024	60.22	60.41	59.98	60.20	59.72	12,258,000
Jan 09, 2024	59.99	60.14	59.62	60.00	59.52	10,493,700
Jan 08, 2024	59.68	60.18	59.42	60.11	59.63	11,554,600
Jan 05, 2024	59.80	59.95	59.09	59.67	59.20	10,411,400
Jan 04, 2024	60.05	60.26	59.66	59.76	59.29	12,912,900
Jan 03, 2024	59.93	60.20	59.76	59.96	59.48	14,830,600
Jan 02, 2024	58.80	59.88	58.67	59.82	59.35	16,322,600
Dec 29, 2023	58.74	58.98	58.63	58.93	58.46	9,241,600
Dec 28, 2023	58.65	58.87	58.53	58.75	58.28	8,400,100
Dec 27, 2023	58.64	58.77	58.40	58.71	58.24	8,560,100
Dec 26, 2023	58.06	58.71	58.06	58.56	58.10	6,422,500
Dec 22, 2023	58.12	58.46	58.02	58.32	57.86	9,028,500
Dec 21, 2023	57.85	58.07	57.47	57.99	57.53	11,725,100
Dec 20, 2023	58.50	58.67	57.57	57.61	57.15	17,701,000
Dec 19, 2023	59.00	59.20	58.64	58.83	58.36	14,612,200
Dec 18, 2023	58.80	59.49	58.62	59.02	58.55	16,717,700
Dec 15, 2023	58.83	59.17	57.80	58.60	58.13	65,172,300
Dec 14, 2023	59.97	60.04	58.77	59.04	58.57	22,478,300
Dec 13, 2023	59.45	60.02	59.26	59.93	59.45	16,196,800
Dec 12, 2023	59.20	59.42	58.90	59.42	58.95	12,899,000
Dec 11, 2023	58.83	59.09	58.50	59.04	58.57	14,524,800
Dec 08, 2023	58.74	58.75	58.37	58.61	58.14	11,177,600
Dec 07, 2023	58.67	58.89	58.39	58.74	58.27	11,587,900
Dec 06, 2023	58.56	58.73	58.21	58.60	58.13	14,868,500
Dec 05, 2023	58.55	58.83	58.42	58.66	58.19	11,891,500
Dec 04, 2023	58.59	58.96	58.44	58.57	58.11	14,942,200
Dec 01, 2023	58.27	58.69	58.24	58.64	58.17	15,369,600
Nov 30, 2023	57.96	58.46	57.60	58.44	57.98	22,727,500
Nov 30, 2023	0.46 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7298-0.0003(-0.04%)

CRUDE OIL83.02+0.17(+0.21%)

Bitcoin CAD91,212.52+390.07(+0.43%)

The Coca-Cola Company (KO)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7298
-0.0003(-0.04%)

CRUDE OIL
83.02
+0.17(+0.21%)

Bitcoin CAD
91,212.52
+390.07(+0.43%)