Canada markets open in 2 minutes

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.72+0.02 (+0.04%)
At close: 4:00PM EDT

48.91 +0.19 (0.39%)
Before hours: 9:26AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 25, 202048.2048.7647.9848.7248.7212,601,300
Sep. 24, 202048.2149.1047.5648.7048.7016,788,100
Sep. 23, 202049.7349.9248.1748.2148.2117,121,200
Sep. 22, 202049.1150.0449.0749.6649.6613,034,600
Sep. 21, 202049.7550.0248.6149.0949.0917,514,800
Sep. 18, 202050.7551.1650.2150.4550.4523,816,600
Sep. 17, 202050.2250.6349.9450.5550.5513,287,100
Sep. 16, 202050.9551.4550.7450.7950.7915,353,900
Sep. 15, 202051.0051.3850.8451.0551.0512,838,400
Sep. 14, 202050.9751.2350.5750.7150.7110,911,700
Sep. 14, 20200.41 Dividend
Sep. 11, 202050.4051.2050.1051.0650.6518,272,300
Sep. 10, 202050.3550.6849.9550.0049.6015,439,500
Sep. 09, 202049.6050.7649.5550.1949.7915,252,300
Sep. 08, 202050.9351.0449.3649.8149.4117,776,700
Sep. 04, 202050.9451.4750.2851.0450.6321,019,500
Sep. 03, 202051.4052.1450.1050.4850.0722,289,400
Sep. 02, 202049.3651.3649.3651.1950.7826,332,600
Sep. 01, 202049.3149.3548.8349.1248.7312,590,400
Aug. 31, 202049.8050.0749.3549.5349.1318,510,800
Aug. 28, 202048.7549.8548.5349.8349.4316,420,300
Aug. 27, 202048.2548.8248.2048.2347.8410,931,600
Aug. 26, 202047.7648.1847.4748.1647.7710,124,200
Aug. 25, 202048.0048.0547.6547.9147.537,827,800
Aug. 24, 202047.4347.9847.1847.9747.589,257,700
Aug. 21, 202047.3447.5046.9747.2846.9014,734,100
Aug. 20, 202047.2747.6047.0947.3546.9711,308,700
Aug. 19, 202048.1248.3847.2247.3746.9917,371,000
Aug. 18, 202048.2048.5047.9648.4248.039,829,000
Aug. 17, 202048.3248.7548.2048.2147.829,102,400
Aug. 14, 202048.3448.6948.0348.4548.0610,075,800
Aug. 13, 202048.2648.7348.0648.3847.999,882,900
Aug. 12, 202048.3048.6948.1248.4348.049,564,000
Aug. 11, 202048.4648.6547.7047.9347.5516,531,600
Aug. 10, 202048.0648.2847.6647.7247.3411,888,000
Aug. 07, 202047.4748.0847.2147.8047.4211,667,500
Aug. 06, 202046.6647.5346.6047.4847.1010,745,000
Aug. 05, 202046.9047.2746.8147.2246.8410,561,600
Aug. 04, 202046.2946.8646.2246.6946.3211,717,200
Aug. 03, 202047.1447.3646.2346.3045.9314,137,500
Jul. 31, 202047.4447.7746.7347.2446.8614,850,600
Jul. 30, 202047.6748.2347.2047.6947.3117,276,500
Jul. 29, 202048.1448.5047.8248.0247.6313,758,100
Jul. 28, 202048.3449.2848.1048.1847.7913,872,700
Jul. 27, 202048.1848.5148.1848.4848.0917,346,500
Jul. 24, 202048.4048.8048.0748.4948.1016,196,800
Jul. 23, 202048.4748.5748.0348.2847.8915,935,000
Jul. 22, 202047.9348.5247.0348.4848.0929,831,200
Jul. 21, 202047.5247.9946.9347.2046.8225,686,300
Jul. 20, 202046.7246.8345.8546.1245.7516,633,200
Jul. 17, 202046.4746.9146.1346.8246.4413,899,800
Jul. 16, 202046.2646.6945.9446.1545.7813,306,100
Jul. 15, 202046.3047.1946.2046.4046.0323,738,000
Jul. 14, 202044.9145.9444.6745.8745.5017,080,100
Jul. 13, 202045.5345.6844.9645.2544.8916,705,300
Jul. 10, 202043.8845.2543.8645.1544.7915,627,800
Jul. 09, 202045.0545.0543.8343.9143.5616,087,100
Jul. 08, 202045.1445.1844.4745.0744.7113,851,200
Jul. 07, 202045.0045.5044.8045.2144.8513,043,600
Jul. 06, 202045.1445.2744.6145.2344.8715,146,000
Jul. 02, 202045.2945.4344.8044.8844.5215,111,900
Jul. 01, 202044.9345.5344.7144.8244.4614,316,500
Jun. 30, 202044.2544.8344.0444.6844.3223,679,800
Jun. 29, 202044.0044.5743.5544.3644.0017,603,900
Jun. 26, 202044.9245.0143.5143.5743.2221,955,100
Jun. 25, 202044.4744.9844.0344.9344.5713,829,700
Jun. 24, 202045.3745.4444.5044.6544.2917,631,800
Jun. 23, 202046.0046.2945.5845.6445.2714,675,300
Jun. 22, 202046.0346.1545.3845.7445.3720,876,200
Jun. 19, 202047.7747.7946.0246.0245.6530,464,600
Jun. 18, 202046.3047.0446.0746.9946.619,380,800
Jun. 17, 202046.7847.0646.4446.5846.2112,599,500
Jun. 16, 202047.5647.6946.1946.7746.3918,803,500
Jun. 15, 202044.5746.4544.4746.3045.9315,622,300
Jun. 12, 202046.2146.2545.0145.6045.2321,813,400
Jun. 12, 20200.41 Dividend
Jun. 11, 202047.8147.9245.4645.5444.7726,070,400
Jun. 10, 202049.1649.2748.5748.6247.8015,716,600
Jun. 09, 202049.5949.5948.6849.0048.1716,713,700
Jun. 08, 202049.5449.9749.4749.8549.0019,896,700
Jun. 05, 202048.5449.4948.4649.0948.2620,504,800
Jun. 04, 202047.9448.2747.3847.9247.1113,604,700
Jun. 03, 202047.2748.1247.1247.9047.0915,508,300
Jun. 02, 202047.1647.2846.5646.9046.1015,255,100
Jun. 01, 202046.6647.2346.5946.9946.1917,010,700
May 29, 202046.6847.1946.1446.6845.8951,129,900
May 28, 202047.3047.4646.8247.0946.2916,230,600
May 27, 202047.0047.0946.1746.7345.9418,447,600
May 26, 202046.9246.9345.9346.0945.3122,223,100
May 22, 202045.2245.3144.6545.0344.2713,008,400
May 21, 202046.0846.0945.0345.1744.4013,193,500
May 20, 202045.2046.1745.0245.8945.1122,295,900
May 19, 202045.0145.3344.2544.5443.7817,839,900
May 18, 202044.8245.3944.1344.9744.2126,122,300
May 15, 202043.9644.6943.2043.2642.5331,579,400
May 14, 202043.3844.0643.2343.7042.9618,000,800
May 13, 202044.7144.7843.5243.9443.1915,854,800
May 12, 202045.6045.8544.8044.8244.0613,424,400
May 11, 202045.6946.1145.5245.5444.7710,870,000
May 08, 202045.0846.2244.8846.1145.3313,987,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...