The Coca-Cola Company (KO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 05, 2022 - Dec 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 04, 2023 | 58.59 | 58.96 | 58.44 | 58.57 | 58.57 | 14,940,900 |
| Dec 01, 2023 | 58.27 | 58.69 | 58.24 | 58.64 | 58.64 | 15,369,600 |
| Nov 30, 2023 | 57.96 | 58.46 | 57.60 | 58.44 | 58.44 | 22,727,500 |
| Nov 30, 2023 | 0.46 Dividend | |||||
| Nov 29, 2023 | 58.58 | 58.67 | 58.10 | 58.23 | 57.77 | 11,263,600 |
| Nov 28, 2023 | 58.40 | 58.83 | 58.36 | 58.58 | 58.12 | 13,739,600 |
| Nov 27, 2023 | 58.54 | 58.69 | 58.27 | 58.46 | 58.00 | 16,246,500 |
| Nov 24, 2023 | 58.46 | 58.75 | 58.34 | 58.57 | 58.11 | 4,816,000 |
| Nov 22, 2023 | 58.26 | 58.54 | 58.13 | 58.42 | 57.96 | 11,320,600 |
| Nov 21, 2023 | 57.46 | 58.04 | 57.33 | 58.03 | 57.57 | 13,891,600 |
| Nov 20, 2023 | 57.05 | 57.58 | 56.96 | 57.40 | 56.95 | 13,051,000 |
| Nov 17, 2023 | 57.19 | 57.34 | 56.70 | 57.26 | 56.81 | 14,475,800 |
| Nov 16, 2023 | 57.25 | 57.53 | 56.81 | 57.15 | 56.70 | 16,010,400 |
| Nov 15, 2023 | 57.30 | 57.34 | 56.75 | 57.21 | 56.76 | 10,201,900 |
| Nov 14, 2023 | 57.02 | 57.24 | 56.81 | 57.10 | 56.65 | 12,697,100 |
| Nov 13, 2023 | 56.62 | 57.10 | 56.60 | 56.93 | 56.48 | 12,798,200 |
| Nov 10, 2023 | 56.87 | 56.93 | 56.06 | 56.72 | 56.27 | 11,678,900 |
| Nov 09, 2023 | 57.03 | 57.14 | 56.37 | 56.66 | 56.21 | 12,021,100 |
| Nov 08, 2023 | 57.32 | 57.47 | 56.92 | 57.09 | 56.64 | 13,744,000 |
| Nov 07, 2023 | 56.92 | 57.40 | 56.73 | 57.18 | 56.73 | 10,449,300 |
| Nov 06, 2023 | 56.78 | 57.28 | 56.74 | 56.97 | 56.52 | 12,673,200 |
| Nov 03, 2023 | 57.40 | 57.59 | 56.70 | 56.74 | 56.29 | 13,956,500 |
| Nov 02, 2023 | 56.50 | 57.15 | 56.36 | 57.09 | 56.64 | 13,087,200 |
| Nov 01, 2023 | 56.80 | 56.88 | 56.26 | 56.44 | 55.99 | 14,110,800 |
| Oct 31, 2023 | 56.57 | 56.72 | 56.15 | 56.49 | 56.04 | 16,639,400 |
| Oct 30, 2023 | 55.43 | 56.28 | 55.42 | 56.15 | 55.71 | 15,014,300 |
| Oct 27, 2023 | 55.55 | 56.14 | 55.10 | 55.24 | 54.80 | 13,626,500 |
| Oct 26, 2023 | 56.37 | 56.63 | 55.72 | 55.78 | 55.34 | 16,228,400 |
| Oct 25, 2023 | 55.76 | 56.22 | 55.56 | 56.12 | 55.68 | 16,701,000 |
| Oct 24, 2023 | 55.65 | 56.17 | 55.30 | 55.64 | 55.20 | 25,290,800 |
| Oct 23, 2023 | 54.38 | 54.89 | 54.05 | 54.08 | 53.65 | 21,212,700 |
| Oct 20, 2023 | 54.53 | 55.02 | 54.44 | 54.57 | 54.14 | 15,674,600 |
| Oct 19, 2023 | 54.16 | 54.76 | 53.86 | 54.35 | 53.92 | 16,202,200 |
| Oct 18, 2023 | 54.10 | 54.53 | 53.92 | 54.05 | 53.62 | 12,809,500 |
| Oct 17, 2023 | 53.31 | 54.10 | 53.21 | 54.07 | 53.64 | 16,457,200 |
| Oct 16, 2023 | 53.02 | 53.56 | 52.84 | 53.43 | 53.01 | 12,816,800 |
| Oct 13, 2023 | 52.74 | 53.42 | 52.64 | 52.89 | 52.47 | 14,494,600 |
| Oct 12, 2023 | 53.76 | 53.83 | 52.43 | 52.81 | 52.39 | 19,330,400 |
| Oct 11, 2023 | 54.22 | 54.28 | 53.02 | 53.71 | 53.29 | 21,138,900 |
| Oct 10, 2023 | 54.13 | 54.33 | 53.56 | 54.03 | 53.60 | 20,909,700 |
| Oct 09, 2023 | 52.96 | 53.15 | 52.11 | 52.88 | 52.46 | 15,704,700 |
| Oct 06, 2023 | 52.04 | 53.29 | 51.55 | 53.14 | 52.72 | 30,292,000 |
| Oct 05, 2023 | 54.74 | 54.95 | 52.24 | 52.38 | 51.97 | 29,878,100 |
| Oct 04, 2023 | 54.89 | 55.28 | 54.71 | 55.04 | 54.61 | 12,100,500 |
| Oct 03, 2023 | 55.16 | 55.43 | 54.78 | 54.88 | 54.45 | 13,604,200 |
| Oct 02, 2023 | 55.91 | 56.01 | 55.08 | 55.48 | 55.04 | 11,792,500 |
| Sept 29, 2023 | 56.14 | 56.27 | 55.62 | 55.98 | 55.54 | 12,270,000 |
| Sept 28, 2023 | 56.23 | 56.32 | 55.70 | 55.81 | 55.37 | 12,484,800 |
| Sept 27, 2023 | 56.42 | 56.53 | 55.68 | 55.95 | 55.51 | 13,766,300 |
| Sept 26, 2023 | 56.73 | 56.90 | 56.40 | 56.53 | 56.08 | 11,194,700 |
| Sept 25, 2023 | 57.40 | 57.49 | 56.74 | 57.00 | 56.55 | 12,358,800 |
| Sept 22, 2023 | 57.85 | 57.97 | 57.50 | 57.60 | 57.14 | 14,644,100 |
| Sept 21, 2023 | 58.37 | 58.42 | 57.42 | 57.54 | 57.09 | 15,941,800 |
| Sept 20, 2023 | 58.30 | 58.83 | 58.08 | 58.44 | 57.98 | 14,766,600 |
| Sept 19, 2023 | 58.26 | 58.39 | 57.92 | 58.18 | 57.72 | 11,998,900 |
| Sept 18, 2023 | 57.98 | 58.35 | 57.63 | 58.30 | 57.84 | 13,617,400 |
| Sept 15, 2023 | 58.41 | 58.64 | 57.75 | 57.94 | 57.48 | 55,690,500 |
| Sept 14, 2023 | 58.24 | 58.59 | 58.19 | 58.46 | 58.00 | 12,311,600 |
| Sept 14, 2023 | 0.46 Dividend | |||||
| Sept 13, 2023 | 58.40 | 58.68 | 58.34 | 58.44 | 57.52 | 12,641,400 |
| Sept 12, 2023 | 58.99 | 59.00 | 58.19 | 58.30 | 57.38 | 12,292,700 |
| Sept 11, 2023 | 58.40 | 58.99 | 58.23 | 58.88 | 57.96 | 14,767,400 |
| Sept 08, 2023 | 58.30 | 58.41 | 58.01 | 58.33 | 57.41 | 14,312,300 |
| Sept 07, 2023 | 58.95 | 59.16 | 58.30 | 58.33 | 57.41 | 17,628,600 |
| Sept 06, 2023 | 58.62 | 58.83 | 58.42 | 58.78 | 57.86 | 13,923,500 |
| Sept 05, 2023 | 59.25 | 59.32 | 58.67 | 58.82 | 57.90 | 12,474,600 |
| Sept 01, 2023 | 60.00 | 60.13 | 59.12 | 59.31 | 58.38 | 11,257,200 |
| Aug 31, 2023 | 60.30 | 60.47 | 59.81 | 59.83 | 58.89 | 14,663,500 |
| Aug 30, 2023 | 60.64 | 60.74 | 60.29 | 60.47 | 59.52 | 9,447,900 |
| Aug 29, 2023 | 60.56 | 60.63 | 60.15 | 60.50 | 59.55 | 8,189,600 |
| Aug 28, 2023 | 60.55 | 60.73 | 60.37 | 60.56 | 59.61 | 6,254,300 |
| Aug 25, 2023 | 60.41 | 60.57 | 60.01 | 60.39 | 59.44 | 7,629,200 |
| Aug 24, 2023 | 60.27 | 60.88 | 60.09 | 60.11 | 59.17 | 8,955,100 |
| Aug 23, 2023 | 60.20 | 60.44 | 60.16 | 60.27 | 59.32 | 7,749,500 |
| Aug 22, 2023 | 60.34 | 60.58 | 59.98 | 60.06 | 59.12 | 9,412,200 |
| Aug 21, 2023 | 60.86 | 60.93 | 60.32 | 60.43 | 59.48 | 8,648,500 |
| Aug 18, 2023 | 60.54 | 61.09 | 60.37 | 60.95 | 59.99 | 11,082,300 |
| Aug 17, 2023 | 60.58 | 61.02 | 60.45 | 60.61 | 59.66 | 12,873,500 |
| Aug 16, 2023 | 60.54 | 60.82 | 60.40 | 60.48 | 59.53 | 8,372,300 |
| Aug 15, 2023 | 60.69 | 60.90 | 60.37 | 60.47 | 59.52 | 7,187,400 |
| Aug 14, 2023 | 61.32 | 61.48 | 60.75 | 60.88 | 59.92 | 7,176,300 |
| Aug 11, 2023 | 60.84 | 61.20 | 60.69 | 61.17 | 60.21 | 8,483,400 |
| Aug 10, 2023 | 61.35 | 61.73 | 60.79 | 60.92 | 59.96 | 7,870,300 |
| Aug 09, 2023 | 60.91 | 61.63 | 60.75 | 61.06 | 60.10 | 7,904,100 |
| Aug 08, 2023 | 61.19 | 61.35 | 60.62 | 60.92 | 59.96 | 7,956,100 |
| Aug 07, 2023 | 60.79 | 61.33 | 60.74 | 61.19 | 60.23 | 6,982,600 |
| Aug 04, 2023 | 61.68 | 61.89 | 60.62 | 60.71 | 59.76 | 9,356,600 |
| Aug 03, 2023 | 61.87 | 62.12 | 61.53 | 61.64 | 60.67 | 8,037,400 |
| Aug 02, 2023 | 61.56 | 62.59 | 61.56 | 61.96 | 60.99 | 11,059,400 |
| Aug 01, 2023 | 62.09 | 62.36 | 61.62 | 61.77 | 60.80 | 9,281,600 |
| Jul 31, 2023 | 62.45 | 62.45 | 61.73 | 61.93 | 60.96 | 15,577,900 |
| Jul 28, 2023 | 62.59 | 62.77 | 62.22 | 62.48 | 61.50 | 9,721,800 |
| Jul 27, 2023 | 63.05 | 63.27 | 62.38 | 62.44 | 61.46 | 11,517,100 |
| Jul 26, 2023 | 61.86 | 63.17 | 61.39 | 63.05 | 62.06 | 17,145,500 |
| Jul 25, 2023 | 62.30 | 62.39 | 62.05 | 62.25 | 61.27 | 13,422,700 |
| Jul 24, 2023 | 62.42 | 62.81 | 62.40 | 62.46 | 61.48 | 10,251,100 |
| Jul 21, 2023 | 62.46 | 62.68 | 62.24 | 62.44 | 61.46 | 12,813,200 |
| Jul 20, 2023 | 61.68 | 62.41 | 61.67 | 62.39 | 61.41 | 11,563,000 |
| Jul 19, 2023 | 60.77 | 61.79 | 60.68 | 61.64 | 60.67 | 12,936,000 |
| Jul 18, 2023 | 60.96 | 61.25 | 60.41 | 60.57 | 59.62 | 11,152,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.