Canada markets open in 5 hours 30 minutes

The Coca-Cola Company (KO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.62-1.13 (-1.57%)
At close: 04:00PM EDT
70.78 +0.16 (+0.23%)
Pre-Market: 04:00AM EDT
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 19, 202471.5671.9470.6070.6270.6213,626,300
Sept 18, 202471.8972.3871.2771.7571.7510,719,700
Sept 17, 202471.9072.3571.7271.8071.8012,974,400
Sept 16, 202471.7772.2471.6272.1072.1010,786,500
Sept 13, 202470.8471.4770.4871.4171.4111,073,800
Sept 13, 20240.485 Dividend
Sept 12, 202471.0071.3870.6671.2370.7512,340,800
Sept 11, 202471.3671.3770.5771.0870.6011,418,200
Sept 10, 202471.9772.4271.5271.5571.0610,277,600
Sept 09, 202471.2372.3170.9871.8571.3612,939,300
Sept 06, 202470.9971.6770.8971.1470.6617,485,700
Sept 05, 202472.6272.6870.9871.1770.6923,866,100
Sept 04, 202473.3073.5371.9172.5672.0718,140,800
Sept 03, 202472.4473.2972.2573.0172.5114,755,800
Aug 30, 202472.2072.5771.7872.4771.9818,624,200
Aug 29, 202471.9072.2271.2372.0571.5617,201,700
Aug 28, 202471.6171.8171.3071.7571.2613,272,600
Aug 27, 202471.3271.5371.0571.5071.0116,988,400
Aug 26, 202469.8370.9269.7370.8470.3612,912,200
Aug 23, 202469.4069.8568.9469.7969.3111,834,700
Aug 22, 202469.9269.9268.7969.3368.8612,509,200
Aug 21, 202469.4870.1369.3369.5769.108,792,400
Aug 20, 202468.9969.3968.7769.3868.9111,957,400
Aug 19, 202469.3569.4268.8568.9868.519,843,900
Aug 16, 202468.8469.3068.6469.1868.7112,651,200
Aug 15, 202468.6268.9268.5068.6568.1811,285,100
Aug 14, 202468.2368.8968.1368.5868.1114,328,000
Aug 13, 202468.0868.6168.0168.4667.999,877,600
Aug 12, 202468.4568.5467.8368.1767.7111,012,300
Aug 09, 202468.7068.7968.2568.6868.2112,080,400
Aug 08, 202468.0068.8667.8568.7368.2615,240,900
Aug 07, 202468.0569.1867.8368.4667.9913,365,300
Aug 06, 202468.1568.8467.7768.0567.5912,969,100
Aug 05, 202468.9969.5567.7368.1067.6425,484,300
Aug 02, 202468.5369.6767.6969.3368.8622,514,800
Aug 01, 202467.0068.1166.7067.9667.5016,495,900
Jul 31, 202467.5067.6166.6166.7466.2915,576,800
Jul 30, 202466.4867.8366.3667.6867.2213,258,000
Jul 29, 202466.8867.0366.3966.8366.3712,140,200
Jul 26, 202466.0767.1166.0167.0566.5913,530,100
Jul 25, 202466.0466.8965.8666.0765.6216,328,600
Jul 24, 202465.0965.9764.8365.8165.3613,244,600
Jul 23, 202465.4366.0464.8564.9664.5211,810,300
Jul 22, 202465.2565.2964.3264.7764.3311,794,200
Jul 19, 202465.6465.6464.8265.2964.8513,775,700
Jul 18, 202464.8065.8164.7265.1964.7511,128,200
Jul 17, 202464.4765.3964.4165.2164.7712,508,200
Jul 16, 202463.4364.3163.3964.2763.839,025,100
Jul 15, 202463.7963.9463.3563.4162.988,207,500
Jul 12, 202463.4664.1163.3963.7063.279,201,500
Jul 11, 202462.6463.4662.4063.1062.6711,431,600
Jul 10, 202462.7262.8662.2962.8362.4011,930,400
Jul 09, 202463.0663.2362.5962.6962.2611,657,500
Jul 08, 202463.5963.5962.8462.9662.5311,235,100
Jul 05, 202463.3363.7963.0063.7663.3311,735,500
Jul 03, 202463.1963.6762.9363.3362.909,154,200
Jul 02, 202463.2663.3862.8663.1562.728,878,200
Jul 01, 202464.0364.3063.1263.2862.8510,033,400
Jun 28, 202463.9064.0663.5263.6563.2217,358,800
Jun 27, 202464.0564.2763.6263.9163.478,494,100
Jun 26, 202463.4064.1163.2364.0563.619,402,500
Jun 25, 202463.9464.0763.5163.8463.4110,546,800
Jun 24, 202462.9964.0662.9163.9763.5313,212,500
Jun 21, 202462.1863.1062.1862.7762.3428,282,200
Jun 20, 202462.4062.7461.9562.1861.7613,306,300
Jun 18, 202462.5362.8262.4462.6362.2010,651,700
Jun 17, 202462.3762.9062.1862.6262.1910,532,700
Jun 14, 202462.3862.6962.0962.5562.128,179,200
Jun 14, 20240.485 Dividend
Jun 13, 202462.8663.0462.4562.9962.089,668,900
Jun 12, 202463.6963.6962.6962.8861.979,569,600
Jun 11, 202463.5963.6563.0763.5562.638,396,000
Jun 10, 202463.9463.9963.3763.5962.6715,687,100
Jun 07, 202464.0964.2263.8163.9162.999,523,100
Jun 06, 202463.9264.3663.8464.1563.228,658,500
Jun 05, 202463.9964.0763.3563.9263.009,632,500
Jun 04, 202463.2063.9762.9463.9463.0211,895,600
Jun 03, 202462.7163.0962.4562.9362.029,369,000
May 31, 202461.9963.0361.6962.9362.0219,816,600
May 30, 202461.8562.0861.6061.9761.079,436,800
May 29, 202461.4761.8861.0761.7060.8111,861,800
May 28, 202461.7962.1361.4061.8260.9312,347,000
May 24, 202462.2262.4261.9762.0061.108,200,700
May 23, 202462.4962.8862.0562.0961.199,834,300
May 22, 202462.7163.0262.6663.0062.097,419,400
May 21, 202462.8262.9862.4462.9162.009,796,200
May 20, 202462.9363.0162.4662.5761.6711,000,900
May 17, 202463.3463.3762.9463.0362.1211,539,000
May 16, 202463.2463.7363.0763.3262.4010,228,000
May 15, 202463.0663.3963.0063.1362.229,838,900
May 14, 202463.5863.7662.8063.1062.1910,852,200
May 13, 202463.2463.6263.1863.5862.6610,137,600
May 10, 202462.9263.3662.7963.2662.358,371,700
May 09, 202462.8163.1562.7562.8861.979,113,700
May 08, 202462.8562.9762.4862.8561.9410,484,400
May 07, 202462.7662.8262.2562.6261.719,807,000
May 06, 202462.3062.3861.9062.3561.459,310,700
May 03, 202461.9962.3361.6462.1761.2711,628,700
May 02, 202462.1862.4061.7261.9961.0910,991,300
May 01, 202461.8062.5761.2161.9361.0316,729,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...