KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201954.4254.7153.3953.7453.7414,160,400
Aug 22, 201954.1254.6454.1054.4954.497,467,900
Aug 21, 201954.2554.4153.8554.1054.1010,886,500
Aug 20, 201954.6254.6853.8453.8853.888,176,700
Aug 19, 201954.4454.7854.3154.6954.6910,936,200
Aug 16, 201953.9854.4953.9554.4154.4114,288,700
Aug 15, 201953.4354.0053.2353.8753.8712,393,200
Aug 14, 201953.3453.9752.9752.9952.9917,088,900
Aug 13, 201952.9053.6152.8753.5053.508,581,200
Aug 12, 201953.2853.4452.9953.2053.204,778,600
Aug 09, 201953.7953.9053.0853.4253.429,260,900
Aug 08, 201953.2153.7852.8553.6953.6910,799,000
Aug 07, 201952.2753.3951.7753.1853.1817,937,000
Aug 06, 201951.8752.7651.6152.2752.2719,903,100
Aug 05, 201952.3952.6651.4051.6551.6519,986,500
Aug 02, 201951.9152.7351.9152.3352.3313,102,300
Aug 01, 201952.7853.2052.0152.0352.0319,527,200
Jul 31, 201953.5153.5152.0452.6352.6316,865,500
Jul 30, 201953.9654.3053.5753.7253.728,127,100
Jul 29, 201954.1754.3053.9053.9953.9912,283,900
Jul 26, 201953.3454.3153.1954.1754.1711,451,900
Jul 25, 201953.6353.8052.7253.0753.0719,135,000
Jul 24, 201954.1254.8253.6253.7853.7815,633,400
Jul 23, 201953.2554.6452.7654.3354.3333,417,900
Jul 22, 201951.5251.5251.1351.2251.2212,090,700
Jul 19, 201952.1452.1551.3751.3951.3910,355,500
Jul 18, 201952.0452.1751.6752.0352.0311,912,300
Jul 17, 201952.2252.2652.0152.1852.188,264,200
Jul 16, 201951.9652.4751.8152.1452.147,132,500
Jul 15, 201952.2852.2951.8752.1352.135,876,100
Jul 12, 201952.2552.2951.9152.1252.127,347,400
Jul 11, 201951.9952.0651.6652.0452.0410,376,500
Jul 10, 201951.8051.9751.6651.8251.827,620,900
Jul 09, 201951.7251.9751.4351.5951.5910,584,900
Jul 08, 201952.2052.3351.8952.0052.009,495,100
Jul 05, 201951.8952.1251.4852.1152.118,916,300
Jul 03, 201952.0052.3352.0052.1052.107,253,700
Jul 02, 201951.7852.0551.5551.9851.988,569,200
Jul 01, 201951.0751.6350.7851.6051.6014,976,400
Jun 28, 201951.2751.4050.5250.9250.9216,339,900
Jun 27, 201951.2951.4050.9751.0851.0812,374,900
Jun 26, 201951.5251.6451.0951.1251.1212,405,100
Jun 25, 201952.0052.1051.6451.7651.7611,519,900
Jun 24, 201951.7452.2051.7051.9251.9210,780,000
Jun 21, 201951.5351.8951.4151.5551.5521,264,400
Jun 20, 201951.5051.7951.3551.6651.6610,656,600
Jun 19, 201950.5451.2450.4751.1251.129,414,100
Jun 18, 201951.2551.3050.5350.6450.649,221,100
Jun 17, 201951.2551.4850.6150.8750.8712,322,400
Jun 14, 201951.0551.5351.0551.3151.318,694,300
Jun 13, 201951.4651.7050.7851.1351.1310,353,600
Jun 13, 20190.4 Dividend
Jun 12, 201951.5052.1451.4751.6451.2411,088,100
Jun 11, 201951.4551.5951.1851.3350.939,915,600
Jun 10, 201951.5451.5451.0951.3850.989,737,400
Jun 07, 201951.4752.1951.4551.4951.0915,293,600
Jun 06, 201950.9151.5450.5951.4051.0015,190,400
Jun 05, 201950.0151.1449.6950.7850.3915,837,600
Jun 04, 201950.0050.2849.6250.0049.6112,010,600
Jun 03, 201949.1649.9849.0249.9849.5914,167,200
May 31, 201949.0049.3148.7849.1348.7511,368,600
May 30, 201948.7249.3148.6749.2548.879,087,200
May 29, 201948.7449.0348.4148.6148.2312,534,600
May 28, 201949.6049.6749.0349.1048.7218,614,000
May 24, 201949.8249.8949.5349.6149.236,887,600
May 23, 201949.5049.9049.4649.8549.4612,199,400
May 22, 201948.7849.7148.7249.6549.2716,050,400
May 21, 201949.0049.0348.4548.6048.2210,587,400
May 20, 201949.0449.1448.7648.8548.4713,850,500
May 17, 201949.2749.5549.1749.2048.8211,257,000
May 16, 201949.2749.6649.2149.5849.2017,771,300
May 15, 201948.6749.3848.6049.1848.8011,422,500
May 14, 201948.5349.3248.3548.6948.3116,844,200
May 13, 201947.9148.1347.7348.0547.6811,911,500
May 10, 201947.4148.3047.4048.1947.829,653,800
May 09, 201947.8047.9847.0747.4047.0311,450,500
May 08, 201948.0548.2347.8247.8547.489,281,400
May 07, 201948.2348.2947.7748.0047.6312,487,500
May 06, 201948.3348.6148.2648.4748.098,657,800
May 03, 201948.6048.9648.5248.7248.347,076,900
May 02, 201948.5348.7748.2748.3948.028,724,600
May 01, 201948.9549.0848.5548.5948.2110,551,200
Apr 30, 201948.5349.1848.3949.0648.6817,912,900
Apr 29, 201948.1748.4548.1148.4248.049,731,500
Apr 26, 201947.9948.4547.9848.2647.8910,154,300
Apr 25, 201947.7447.8947.4747.8447.4711,444,400
Apr 24, 201948.0348.2347.9247.9847.6115,997,300
Apr 23, 201948.0948.7247.5548.2147.8425,327,800
Apr 22, 201947.4047.6147.0247.4047.039,834,700
Apr 18, 201947.3347.5847.2747.4847.1112,167,000
Apr 17, 201947.2047.5547.1547.2846.9111,849,300
Apr 16, 201947.0547.1046.7046.9546.5910,804,600
Apr 15, 201946.8847.0446.7047.0046.6410,261,300
Apr 12, 201946.6746.9346.5746.7446.3810,690,000
Apr 11, 201946.7246.7546.5446.7146.357,352,400
Apr 10, 201946.8447.0046.5646.6446.288,059,900
Apr 09, 201946.4546.7246.2746.6746.318,641,800
Apr 08, 201946.5446.5746.2746.5546.199,421,300
Apr 05, 201946.4946.5846.2046.4746.117,677,600
Apr 04, 201946.3446.5446.1146.4846.127,814,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...