Canada markets open in 3 hours 14 minutes

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.28-1.05 (-1.71%)
At close: 04:00PM EST
60.50 +0.22 (+0.36%)
Pre-Market: 06:16AM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202360.8061.0259.9160.2860.2816,936,900
Feb 01, 202361.1461.5860.6261.3361.3312,535,400
Jan 31, 202360.9861.3460.5161.3261.3214,344,400
Jan 30, 202360.5461.1760.4660.6460.6415,632,000
Jan 27, 202360.8460.9660.3760.4960.4914,085,800
Jan 26, 202360.8161.1060.5760.8160.8111,884,800
Jan 25, 202360.2060.9459.8960.9360.9311,265,800
Jan 24, 202360.0863.2659.8060.5560.5510,103,300
Jan 23, 202360.2860.5760.0560.2360.2312,613,400
Jan 20, 202359.7260.0959.4060.0860.0814,226,400
Jan 19, 202359.7360.6459.7159.7259.7214,894,500
Jan 18, 202361.5161.5959.6859.8159.8119,679,400
Jan 17, 202361.7362.3861.5661.6861.6818,327,800
Jan 13, 202360.7061.4660.5961.4361.4313,984,700
Jan 12, 202362.1162.1860.9761.2161.2113,907,300
Jan 11, 202362.3862.5661.4162.0162.0110,823,000
Jan 10, 202362.6062.7361.9262.1362.1310,134,600
Jan 09, 202363.3063.7262.5862.6162.619,442,600
Jan 06, 202362.9163.6762.5863.4063.409,987,900
Jan 05, 202362.6062.8062.0862.2062.209,814,700
Jan 04, 202363.1563.3362.5162.9262.9213,387,900
Jan 03, 202363.5663.5662.1862.9562.9512,180,500
Dec 30, 202263.9263.9263.1763.6163.617,649,400
Dec 29, 202263.8064.1563.7063.9563.957,169,300
Dec 28, 202264.4664.6563.4963.5763.577,159,400
Dec 27, 202263.9364.2963.7164.2164.217,320,700
Dec 23, 202263.5063.8763.2063.8263.826,463,300
Dec 22, 202263.4263.5962.6563.3463.349,666,700
Dec 21, 202263.0764.0563.0763.8063.8010,411,300
Dec 20, 202262.8263.1562.7562.7962.7910,286,500
Dec 19, 202262.8363.4162.4762.8462.8410,919,700
Dec 16, 202262.7563.1462.3362.7562.7533,631,500
Dec 15, 202263.5963.8962.4963.1163.1112,212,300
Dec 14, 202264.1964.6563.5763.9963.9912,826,700
Dec 13, 202264.5964.7063.8063.9963.9917,521,600
Dec 12, 202263.3064.0163.0163.9763.9711,647,900
Dec 09, 202263.6163.8463.0963.1463.1413,914,900
Dec 08, 202263.6063.8563.3563.8163.819,946,200
Dec 07, 202263.4563.7263.2563.5463.5412,307,600
Dec 06, 202263.5263.8863.2363.4463.4410,099,500
Dec 05, 202263.4163.8063.2663.4763.479,185,100
Dec 02, 202263.6164.5263.4064.3564.3513,643,500
Dec 01, 202263.6164.1163.4363.7963.7912,001,400
Nov 30, 202262.0163.6861.7563.6163.6130,433,900
Nov 30, 20220.44 Dividend
Nov 29, 202262.5262.5761.9862.4862.0410,969,600
Nov 28, 202262.6963.1062.5662.7062.2612,267,500
Nov 25, 202262.7362.8162.3862.6962.255,165,500
Nov 23, 202262.4962.7962.3062.6362.198,990,400
Nov 22, 202262.4762.5062.0562.3561.9112,319,600
Nov 21, 202261.4162.2161.2062.0861.6415,399,400
Nov 18, 202260.9961.3760.8061.1460.7110,415,600
Nov 17, 202260.1960.7460.1360.7160.2811,212,600
Nov 16, 202260.7961.0360.2960.5260.0914,199,500
Nov 15, 202261.1361.4560.0060.6360.2013,295,800
Nov 14, 202261.3261.7260.7160.7360.3016,361,000
Nov 11, 202261.3761.4560.2161.3260.8918,972,100
Nov 10, 202260.2561.0459.6860.8860.4516,804,800
Nov 09, 202259.5959.6458.7558.7758.3610,115,200
Nov 08, 202259.7559.7958.9459.6059.1810,081,600
Nov 07, 202259.2659.7759.2459.4959.078,849,700
Nov 04, 202259.3059.5958.5659.2658.849,725,900
Nov 03, 202258.1159.0058.1058.7858.379,194,000
Nov 02, 202259.6460.2358.7758.8158.4014,549,200
Nov 01, 202260.0360.2959.3759.6459.2210,659,500
Oct 31, 202260.5160.5759.6759.8559.4314,016,400
Oct 28, 202259.5760.9159.4760.7660.3312,888,900
Oct 27, 202259.7759.8459.3859.5359.1116,026,100
Oct 26, 202259.0159.7858.8659.3958.9715,831,400
Oct 25, 202259.0459.1157.7558.9558.5328,829,900
Oct 24, 202256.6457.7356.5757.5757.1617,416,700
Oct 21, 202255.0056.1154.9955.9655.5715,034,100
Oct 20, 202255.7755.9254.9655.0854.6916,905,100
Oct 19, 202256.3156.5455.7355.9655.5710,182,300
Oct 18, 202256.3156.7856.1056.4456.0411,823,100
Oct 17, 202255.6356.2255.5755.6955.3013,721,400
Oct 14, 202256.2956.4754.9454.9854.5915,997,900
Oct 13, 202254.4856.0854.2655.8755.4816,220,700
Oct 12, 202255.2356.0455.0455.1454.7518,377,400
Oct 11, 202254.4655.2254.2454.4854.1014,303,900
Oct 10, 202254.6054.9654.0254.3954.0110,239,100
Oct 07, 202254.9955.0954.2554.5154.1311,479,800
Oct 06, 202256.0056.1054.8755.0354.6417,192,800
Oct 05, 202256.5056.6555.5156.2455.8414,324,900
Oct 04, 202256.9557.8156.4656.7856.3818,861,400
Oct 03, 202256.3656.8556.0656.6556.2516,277,600
Sept 30, 202256.8757.1356.0056.0255.6316,124,600
Sept 29, 202257.0957.2956.0056.5756.1714,570,700
Sept 28, 202256.6657.2555.9156.9856.5821,480,100
Sept 27, 202258.0858.3756.3156.3855.9823,829,300
Sept 26, 202258.4958.5757.6957.8757.4618,670,100
Sept 23, 202258.9659.1058.0058.6058.1914,824,000
Sept 22, 202259.5559.7359.2059.2658.8411,657,600
Sept 21, 202260.1460.7059.3959.4058.9814,165,300
Sept 20, 202259.6860.0359.3259.9059.4811,984,600
Sept 19, 202259.3960.1059.2359.9959.5712,596,200
Sept 16, 202259.6659.8059.1159.5459.1220,493,500
Sept 15, 202260.4060.4059.3659.5359.1111,451,900
Sept 15, 20220.44 Dividend
Sept 14, 202260.6461.0860.4460.7959.9312,881,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...