KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202057.8557.8757.4657.6857.688,593,600
Jan. 23, 202057.3857.8557.2457.8357.8312,858,900
Jan. 22, 202057.2557.6457.1857.6157.6112,869,600
Jan. 21, 202056.8557.2556.5757.1757.1711,968,900
Jan. 17, 202056.8757.1556.8056.9456.9414,264,300
Jan. 16, 202056.8556.9556.6156.8256.8210,234,100
Jan. 15, 202056.0056.9856.0056.7056.7017,735,400
Jan. 14, 202056.2456.2955.8356.0056.0016,345,300
Jan. 13, 202055.5356.2355.4256.1356.1314,302,900
Jan. 10, 202055.4855.9355.4555.5355.5313,040,100
Jan. 09, 202055.0055.4054.8455.3455.3415,398,000
Jan. 08, 202054.2754.6454.1554.3554.3510,676,000
Jan. 07, 202054.4554.6054.1554.2554.259,973,900
Jan. 06, 202054.6554.9154.5254.6754.6714,698,300
Jan. 03, 202054.3254.9954.0954.6954.6911,354,500
Jan. 02, 202055.3255.4354.7654.9954.9911,867,700
Dec. 31, 201955.2055.3854.9855.3555.357,982,600
Dec. 30, 201955.1855.3955.0655.2755.276,431,700
Dec. 27, 201955.0155.4555.0055.3555.356,895,500
Dec. 26, 201954.9255.0254.7955.0255.026,228,500
Dec. 24, 201954.8055.0054.6454.7154.713,359,300
Dec. 23, 201955.0055.2454.8454.9154.919,300,800
Dec. 20, 201954.9455.2054.4754.9754.9723,832,800
Dec. 19, 201954.0454.3453.9254.3254.3213,385,900
Dec. 18, 201954.5354.7553.8953.9153.9115,132,100
Dec. 17, 201954.4054.5854.2954.4254.429,230,000
Dec. 16, 201954.6954.8354.3754.4254.429,538,100
Dec. 13, 201953.9454.5553.8454.4254.4213,072,200
Dec. 12, 201954.0154.4553.9454.1454.1411,233,300
Dec. 11, 201953.9454.1553.6653.9553.958,879,100
Dec. 10, 201954.0454.0753.7353.7753.778,993,900
Dec. 09, 201954.3054.5154.0254.0754.0713,887,200
Dec. 06, 201954.3154.5054.1754.4254.427,843,500
Dec. 05, 201954.2154.2953.8354.1954.1914,068,100
Dec. 04, 201953.8054.3153.7254.2954.2913,624,000
Dec. 03, 201953.7153.8453.4053.8053.8014,498,300
Dec. 02, 201953.3253.7552.8553.7553.7513,173,800
Nov. 29, 201953.7053.7353.2253.4053.407,222,300
Nov. 29, 20190.4 Dividend
Nov. 27, 201953.9354.1053.6053.9553.559,595,200
Nov. 26, 201953.3153.9453.2253.9053.5013,219,800
Nov. 25, 201953.2853.3952.7753.2252.8310,963,500
Nov. 22, 201952.9653.1952.7553.0352.649,113,300
Nov. 21, 201953.1153.3452.7852.9652.577,856,100
Nov. 20, 201953.1053.4053.0153.2252.8311,970,300
Nov. 19, 201953.1553.3152.8753.0852.6912,679,500
Nov. 18, 201952.6853.4452.6753.0352.6413,782,000
Nov. 15, 201952.6452.6852.3852.6752.288,982,400
Nov. 14, 201952.5352.6752.3552.6352.248,660,300
Nov. 13, 201952.1852.4551.9652.4152.0212,257,900
Nov. 12, 201951.9151.9151.5851.7151.3312,656,900
Nov. 11, 201952.3352.3751.7851.8451.468,198,300
Nov. 08, 201952.4652.6052.0952.2151.827,141,800
Nov. 07, 201952.8853.0051.9652.2951.9011,725,500
Nov. 06, 201952.5352.8052.4152.8052.4113,288,900
Nov. 05, 201952.8952.8952.1252.4252.0319,283,600
Nov. 04, 201953.9654.0052.9753.1452.7517,515,100
Nov. 01, 201954.6354.7453.8553.9053.509,889,200
Oct. 31, 201953.9654.4753.8554.4354.0313,981,600
Oct. 30, 201953.5254.0553.1653.9453.548,620,900
Oct. 29, 201953.3953.6653.2653.4153.017,999,700
Oct. 28, 201953.7453.9553.3753.5753.178,866,100
Oct. 25, 201954.5554.5653.6753.7553.359,782,400
Oct. 24, 201954.5754.8254.4954.6154.2111,051,400
Oct. 23, 201954.0654.6654.0154.6454.238,556,600
Oct. 22, 201954.2354.4253.7453.8553.459,533,400
Oct. 21, 201954.4554.5653.6854.2353.8312,778,900
Oct. 18, 201955.0055.3954.4554.7854.3718,122,400
Oct. 17, 201953.6954.1253.5853.7953.3913,190,300
Oct. 16, 201953.4653.5753.1353.4953.0910,454,800
Oct. 15, 201953.4353.6853.2753.5153.119,564,300
Oct. 14, 201953.4953.6853.2253.3052.907,306,300
Oct. 11, 201953.6553.7053.2053.3052.908,981,700
Oct. 10, 201953.5553.8853.3653.6653.268,942,900
Oct. 09, 201954.0654.0753.5453.8353.437,135,000
Oct. 08, 201953.8854.0753.4553.5853.1813,301,900
Oct. 07, 201954.3354.3653.7753.8753.475,964,900
Oct. 04, 201954.0054.5453.8954.5454.149,295,400
Oct. 03, 201953.5053.9852.8253.8453.4413,817,500
Oct. 02, 201954.2154.4452.9053.0852.6914,343,600
Oct. 01, 201954.5354.7854.0154.6554.2414,261,500
Sep. 30, 201954.1554.6854.1554.4454.049,808,700
Sep. 27, 201954.5654.6454.0054.3153.917,939,900
Sep. 26, 201954.4754.5854.1354.3953.9910,031,200
Sep. 25, 201954.4454.4854.0054.1753.7710,248,400
Sep. 24, 201954.2554.6154.0454.3053.9010,093,000
Sep. 23, 201953.9154.3653.8854.1453.746,485,300
Sep. 20, 201954.6954.6953.9053.9153.5119,211,500
Sep. 19, 201954.2354.6054.1354.5254.127,560,300
Sep. 18, 201954.2054.2953.8254.2353.839,700,400
Sep. 17, 201954.1054.7053.9654.2453.8411,347,400
Sep. 16, 201954.1054.3453.6353.9653.5611,172,000
Sep. 13, 201954.4854.7954.0754.2653.8611,486,100
Sep. 13, 20190.4 Dividend
Sep. 12, 201955.1055.3154.9855.1154.3012,357,900
Sep. 11, 201954.2954.8053.9754.7753.979,740,400
Sep. 10, 201954.2354.4453.8554.4053.6012,038,200
Sep. 09, 201955.0355.0854.3654.5253.7210,814,900
Sep. 06, 201955.4455.4454.7655.2354.429,093,500
Sep. 05, 201955.7555.7755.0355.1254.3113,677,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...