STOCKS JUMP DAY AFTER CREDIT SUISSE BUYOUT AS BANKS CLIMB

UBS struck a deal Sunday to purchase its troubled rival at a steep discount

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

60.60

+0.58

(+0.97%)

At close: 04:00PM EDT

60.60

+0.02

(+0.04%)

After hours:

04:15PM EDT

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	60.16	60.60	59.97	60.60	60.60	12,441,523
Mar 17, 2023	60.31	60.35	59.64	60.02	60.02	27,348,300
Mar 16, 2023	60.09	60.34	59.70	60.30	60.30	15,658,300
Mar 16, 2023	0.46 Dividend
Mar 15, 2023	59.43	60.48	59.24	60.43	59.97	21,089,900
Mar 14, 2023	60.00	60.46	59.35	60.03	59.57	19,496,900
Mar 13, 2023	59.29	60.87	59.25	59.81	59.35	21,956,000
Mar 10, 2023	59.70	60.14	58.99	59.21	58.76	13,739,000
Mar 09, 2023	60.54	60.54	59.28	59.46	59.01	13,900,900
Mar 08, 2023	60.04	60.33	59.73	60.04	59.58	10,851,600
Mar 07, 2023	60.49	60.57	59.75	60.01	59.55	13,961,200
Mar 06, 2023	59.26	60.38	59.22	60.36	59.90	16,282,700
Mar 03, 2023	59.55	59.68	59.21	59.44	58.99	13,099,100
Mar 02, 2023	58.84	59.78	58.80	59.72	59.27	11,758,300
Mar 01, 2023	59.13	59.18	58.37	58.86	58.41	13,275,800
Feb 28, 2023	59.70	59.70	59.14	59.51	59.06	16,082,200
Feb 27, 2023	60.18	60.30	59.74	59.82	59.36	8,849,800
Feb 24, 2023	59.68	59.91	59.39	59.84	59.38	9,736,200
Feb 23, 2023	60.01	60.42	59.81	60.09	59.63	12,222,800
Feb 22, 2023	59.85	60.36	59.75	59.98	59.52	12,409,600
Feb 21, 2023	59.99	60.23	59.72	59.80	59.34	14,278,300
Feb 17, 2023	59.50	60.23	59.38	60.12	59.66	16,814,700
Feb 16, 2023	59.23	59.82	58.95	59.22	58.77	16,538,300
Feb 15, 2023	59.90	59.93	59.23	59.59	59.14	13,171,400
Feb 14, 2023	60.21	60.90	59.56	59.59	59.14	20,505,700
Feb 13, 2023	59.90	60.76	59.73	60.60	60.14	16,191,800
Feb 10, 2023	59.72	59.90	58.88	59.62	59.17	14,420,700
Feb 09, 2023	60.15	60.32	59.60	59.62	59.17	12,515,300
Feb 08, 2023	59.92	59.92	59.59	59.72	59.27	11,012,000
Feb 07, 2023	59.67	60.24	59.54	60.07	59.61	14,922,700
Feb 06, 2023	59.79	60.34	59.72	60.17	59.71	11,330,900
Feb 03, 2023	60.35	60.42	59.23	59.83	59.37	15,404,400
Feb 02, 2023	60.80	61.02	59.91	60.28	59.82	16,947,200
Feb 01, 2023	61.14	61.58	60.62	61.33	60.86	12,535,400
Jan 31, 2023	60.98	61.34	60.51	61.32	60.85	14,344,400
Jan 30, 2023	60.54	61.17	60.46	60.64	60.18	15,632,000
Jan 27, 2023	60.84	60.96	60.37	60.49	60.03	14,087,000
Jan 26, 2023	60.81	61.10	60.57	60.81	60.35	11,884,800
Jan 25, 2023	60.20	60.94	59.89	60.93	60.47	11,265,800
Jan 24, 2023	60.08	61.85	59.80	60.55	60.09	10,103,300
Jan 23, 2023	60.28	60.57	60.05	60.23	59.77	12,613,400
Jan 20, 2023	59.72	60.09	59.40	60.08	59.62	14,237,700
Jan 19, 2023	59.73	60.64	59.71	59.72	59.27	14,894,500
Jan 18, 2023	61.51	61.59	59.68	59.81	59.35	19,679,400
Jan 17, 2023	61.73	62.38	61.56	61.68	61.21	18,327,800
Jan 13, 2023	60.70	61.46	60.59	61.43	60.96	13,986,400
Jan 12, 2023	62.11	62.18	60.97	61.21	60.74	13,907,300
Jan 11, 2023	62.38	62.56	61.41	62.01	61.54	10,823,000
Jan 10, 2023	62.60	62.73	61.92	62.13	61.66	10,134,600
Jan 09, 2023	63.30	63.72	62.58	62.61	62.13	9,442,600
Jan 06, 2023	62.91	63.67	62.58	63.40	62.92	9,990,000
Jan 05, 2023	62.60	62.80	62.08	62.20	61.73	9,814,700
Jan 04, 2023	63.15	63.33	62.51	62.92	62.44	13,387,900
Jan 03, 2023	63.56	63.56	62.18	62.95	62.47	12,180,500
Dec 30, 2022	63.92	63.92	63.17	63.61	63.13	7,650,200
Dec 29, 2022	63.80	64.15	63.70	63.95	63.46	7,169,300
Dec 28, 2022	64.46	64.65	63.49	63.57	63.09	7,159,400
Dec 27, 2022	63.93	64.29	63.71	64.21	63.72	7,320,700
Dec 23, 2022	63.50	63.87	63.20	63.82	63.33	6,463,300
Dec 22, 2022	63.42	63.59	62.65	63.34	62.86	9,666,700
Dec 21, 2022	63.07	64.05	63.07	63.80	63.31	10,411,300
Dec 20, 2022	62.82	63.15	62.75	62.79	62.31	10,286,500
Dec 19, 2022	62.83	63.41	62.47	62.84	62.36	10,919,700
Dec 16, 2022	62.75	63.14	62.33	62.75	62.27	33,631,500
Dec 15, 2022	63.59	63.89	62.49	63.11	62.63	12,212,300
Dec 14, 2022	64.19	64.65	63.57	63.99	63.50	12,826,700
Dec 13, 2022	64.59	64.70	63.80	63.99	63.50	17,521,600
Dec 12, 2022	63.30	64.01	63.01	63.97	63.48	11,647,900
Dec 09, 2022	63.61	63.84	63.09	63.14	62.66	13,914,900
Dec 08, 2022	63.60	63.85	63.35	63.81	63.32	9,946,200
Dec 07, 2022	63.45	63.72	63.25	63.54	63.06	12,307,600
Dec 06, 2022	63.52	63.88	63.23	63.44	62.96	10,099,500
Dec 05, 2022	63.41	63.80	63.26	63.47	62.99	9,185,100
Dec 02, 2022	63.61	64.52	63.40	64.35	63.86	13,643,500
Dec 01, 2022	63.61	64.11	63.43	63.79	63.30	12,001,400
Nov 30, 2022	62.01	63.68	61.75	63.61	63.13	30,433,900
Nov 30, 2022	0.44 Dividend
Nov 29, 2022	62.52	62.57	61.98	62.48	61.57	10,969,600
Nov 28, 2022	62.69	63.10	62.56	62.70	61.78	12,267,500
Nov 25, 2022	62.73	62.81	62.38	62.69	61.77	5,165,500
Nov 23, 2022	62.49	62.79	62.30	62.63	61.72	8,990,400
Nov 22, 2022	62.47	62.50	62.05	62.35	61.44	12,319,600
Nov 21, 2022	61.41	62.21	61.20	62.08	61.17	15,399,400
Nov 18, 2022	60.99	61.37	60.80	61.14	60.25	10,415,600
Nov 17, 2022	60.19	60.74	60.13	60.71	59.82	11,212,600
Nov 16, 2022	60.79	61.03	60.29	60.52	59.64	14,199,500
Nov 15, 2022	61.13	61.45	60.00	60.63	59.74	13,295,800
Nov 14, 2022	61.32	61.72	60.71	60.73	59.84	16,361,000
Nov 11, 2022	61.37	61.45	60.21	61.32	60.42	18,972,100
Nov 10, 2022	60.25	61.04	59.68	60.88	59.99	16,804,800
Nov 09, 2022	59.59	59.64	58.75	58.77	57.91	10,115,200
Nov 08, 2022	59.75	59.79	58.94	59.60	58.73	10,081,600
Nov 07, 2022	59.26	59.77	59.24	59.49	58.62	8,849,700
Nov 04, 2022	59.30	59.59	58.56	59.26	58.39	9,725,900
Nov 03, 2022	58.11	59.00	58.10	58.78	57.92	9,194,000
Nov 02, 2022	59.64	60.23	58.77	58.81	57.95	14,549,200
Nov 01, 2022	60.03	60.29	59.37	59.64	58.77	10,659,500
Oct 31, 2022	60.51	60.57	59.67	59.85	58.98	14,016,400
Oct 28, 2022	59.57	60.91	59.47	60.76	59.87	12,888,900
Oct 27, 2022	59.77	59.84	59.38	59.53	58.66	16,026,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,519.43+131.71(+0.68%)

S&P 5003,951.57+34.93(+0.89%)

DOW32,244.58+382.60(+1.20%)

CAD/USD0.7320+0.0035(+0.48%)

CRUDE OIL67.55+0.81(+1.21%)

Bitcoin CAD38,064.24-547.74(-1.42%)

STOCKS JUMP DAY AFTER CREDIT SUISSE BUYOUT AS BANKS CLIMB

The Coca-Cola Company (KO)

S&P/TSX
19,519.43
+131.71(+0.68%)

S&P 500
3,951.57
+34.93(+0.89%)

DOW
32,244.58
+382.60(+1.20%)

CAD/USD
0.7320
+0.0035(+0.48%)

CRUDE OIL
67.55
+0.81(+1.21%)

Bitcoin CAD
38,064.24
-547.74(-1.42%)