Canada markets open in 7 hours 14 minutes

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.57-0.07 (-0.12%)
At close: 04:00PM EST
58.57 0.00 (0.00%)
After hours: 07:59PM EST
Time Period:
Dec 05, 2022 - Dec 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202358.5958.9658.4458.5758.5714,940,900
Dec 01, 202358.2758.6958.2458.6458.6415,369,600
Nov 30, 202357.9658.4657.6058.4458.4422,727,500
Nov 30, 20230.46 Dividend
Nov 29, 202358.5858.6758.1058.2357.7711,263,600
Nov 28, 202358.4058.8358.3658.5858.1213,739,600
Nov 27, 202358.5458.6958.2758.4658.0016,246,500
Nov 24, 202358.4658.7558.3458.5758.114,816,000
Nov 22, 202358.2658.5458.1358.4257.9611,320,600
Nov 21, 202357.4658.0457.3358.0357.5713,891,600
Nov 20, 202357.0557.5856.9657.4056.9513,051,000
Nov 17, 202357.1957.3456.7057.2656.8114,475,800
Nov 16, 202357.2557.5356.8157.1556.7016,010,400
Nov 15, 202357.3057.3456.7557.2156.7610,201,900
Nov 14, 202357.0257.2456.8157.1056.6512,697,100
Nov 13, 202356.6257.1056.6056.9356.4812,798,200
Nov 10, 202356.8756.9356.0656.7256.2711,678,900
Nov 09, 202357.0357.1456.3756.6656.2112,021,100
Nov 08, 202357.3257.4756.9257.0956.6413,744,000
Nov 07, 202356.9257.4056.7357.1856.7310,449,300
Nov 06, 202356.7857.2856.7456.9756.5212,673,200
Nov 03, 202357.4057.5956.7056.7456.2913,956,500
Nov 02, 202356.5057.1556.3657.0956.6413,087,200
Nov 01, 202356.8056.8856.2656.4455.9914,110,800
Oct 31, 202356.5756.7256.1556.4956.0416,639,400
Oct 30, 202355.4356.2855.4256.1555.7115,014,300
Oct 27, 202355.5556.1455.1055.2454.8013,626,500
Oct 26, 202356.3756.6355.7255.7855.3416,228,400
Oct 25, 202355.7656.2255.5656.1255.6816,701,000
Oct 24, 202355.6556.1755.3055.6455.2025,290,800
Oct 23, 202354.3854.8954.0554.0853.6521,212,700
Oct 20, 202354.5355.0254.4454.5754.1415,674,600
Oct 19, 202354.1654.7653.8654.3553.9216,202,200
Oct 18, 202354.1054.5353.9254.0553.6212,809,500
Oct 17, 202353.3154.1053.2154.0753.6416,457,200
Oct 16, 202353.0253.5652.8453.4353.0112,816,800
Oct 13, 202352.7453.4252.6452.8952.4714,494,600
Oct 12, 202353.7653.8352.4352.8152.3919,330,400
Oct 11, 202354.2254.2853.0253.7153.2921,138,900
Oct 10, 202354.1354.3353.5654.0353.6020,909,700
Oct 09, 202352.9653.1552.1152.8852.4615,704,700
Oct 06, 202352.0453.2951.5553.1452.7230,292,000
Oct 05, 202354.7454.9552.2452.3851.9729,878,100
Oct 04, 202354.8955.2854.7155.0454.6112,100,500
Oct 03, 202355.1655.4354.7854.8854.4513,604,200
Oct 02, 202355.9156.0155.0855.4855.0411,792,500
Sept 29, 202356.1456.2755.6255.9855.5412,270,000
Sept 28, 202356.2356.3255.7055.8155.3712,484,800
Sept 27, 202356.4256.5355.6855.9555.5113,766,300
Sept 26, 202356.7356.9056.4056.5356.0811,194,700
Sept 25, 202357.4057.4956.7457.0056.5512,358,800
Sept 22, 202357.8557.9757.5057.6057.1414,644,100
Sept 21, 202358.3758.4257.4257.5457.0915,941,800
Sept 20, 202358.3058.8358.0858.4457.9814,766,600
Sept 19, 202358.2658.3957.9258.1857.7211,998,900
Sept 18, 202357.9858.3557.6358.3057.8413,617,400
Sept 15, 202358.4158.6457.7557.9457.4855,690,500
Sept 14, 202358.2458.5958.1958.4658.0012,311,600
Sept 14, 20230.46 Dividend
Sept 13, 202358.4058.6858.3458.4457.5212,641,400
Sept 12, 202358.9959.0058.1958.3057.3812,292,700
Sept 11, 202358.4058.9958.2358.8857.9614,767,400
Sept 08, 202358.3058.4158.0158.3357.4114,312,300
Sept 07, 202358.9559.1658.3058.3357.4117,628,600
Sept 06, 202358.6258.8358.4258.7857.8613,923,500
Sept 05, 202359.2559.3258.6758.8257.9012,474,600
Sept 01, 202360.0060.1359.1259.3158.3811,257,200
Aug 31, 202360.3060.4759.8159.8358.8914,663,500
Aug 30, 202360.6460.7460.2960.4759.529,447,900
Aug 29, 202360.5660.6360.1560.5059.558,189,600
Aug 28, 202360.5560.7360.3760.5659.616,254,300
Aug 25, 202360.4160.5760.0160.3959.447,629,200
Aug 24, 202360.2760.8860.0960.1159.178,955,100
Aug 23, 202360.2060.4460.1660.2759.327,749,500
Aug 22, 202360.3460.5859.9860.0659.129,412,200
Aug 21, 202360.8660.9360.3260.4359.488,648,500
Aug 18, 202360.5461.0960.3760.9559.9911,082,300
Aug 17, 202360.5861.0260.4560.6159.6612,873,500
Aug 16, 202360.5460.8260.4060.4859.538,372,300
Aug 15, 202360.6960.9060.3760.4759.527,187,400
Aug 14, 202361.3261.4860.7560.8859.927,176,300
Aug 11, 202360.8461.2060.6961.1760.218,483,400
Aug 10, 202361.3561.7360.7960.9259.967,870,300
Aug 09, 202360.9161.6360.7561.0660.107,904,100
Aug 08, 202361.1961.3560.6260.9259.967,956,100
Aug 07, 202360.7961.3360.7461.1960.236,982,600
Aug 04, 202361.6861.8960.6260.7159.769,356,600
Aug 03, 202361.8762.1261.5361.6460.678,037,400
Aug 02, 202361.5662.5961.5661.9660.9911,059,400
Aug 01, 202362.0962.3661.6261.7760.809,281,600
Jul 31, 202362.4562.4561.7361.9360.9615,577,900
Jul 28, 202362.5962.7762.2262.4861.509,721,800
Jul 27, 202363.0563.2762.3862.4461.4611,517,100
Jul 26, 202361.8663.1761.3963.0562.0617,145,500
Jul 25, 202362.3062.3962.0562.2561.2713,422,700
Jul 24, 202362.4262.8162.4062.4661.4810,251,100
Jul 21, 202362.4662.6862.2462.4461.4612,813,200
Jul 20, 202361.6862.4161.6762.3961.4111,563,000
Jul 19, 202360.7761.7960.6861.6460.6712,936,000
Jul 18, 202360.9661.2560.4160.5759.6211,152,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...