The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 62.11 | 63.06 | 62.11 | 63.04 | 63.04 | 18,145,700 |
| Jun 23, 2022 | 61.30 | 61.91 | 61.23 | 61.88 | 61.88 | 17,190,900 |
| Jun 22, 2022 | 60.60 | 61.45 | 60.32 | 61.15 | 61.15 | 15,207,100 |
| Jun 21, 2022 | 59.49 | 60.88 | 59.01 | 60.70 | 60.70 | 17,705,000 |
| Jun 17, 2022 | 59.70 | 60.13 | 59.13 | 59.43 | 59.43 | 34,731,500 |
| Jun 16, 2022 | 58.64 | 59.52 | 58.25 | 59.07 | 59.07 | 15,053,800 |
| Jun 15, 2022 | 60.00 | 60.64 | 58.97 | 59.67 | 59.67 | 19,684,700 |
| Jun 14, 2022 | 60.73 | 60.89 | 58.66 | 59.23 | 59.23 | 24,620,000 |
| Jun 14, 2022 | 0.44 Dividend | |||||
| Jun 13, 2022 | 60.75 | 62.29 | 60.67 | 61.34 | 60.90 | 23,064,200 |
| Jun 10, 2022 | 61.01 | 61.89 | 60.46 | 61.41 | 60.97 | 14,967,600 |
| Jun 09, 2022 | 62.87 | 63.35 | 61.78 | 61.80 | 61.36 | 13,382,200 |
| Jun 08, 2022 | 62.99 | 63.21 | 62.56 | 62.89 | 62.44 | 10,211,500 |
| Jun 07, 2022 | 62.38 | 63.37 | 62.22 | 63.25 | 62.80 | 17,886,300 |
| Jun 06, 2022 | 63.33 | 63.77 | 62.66 | 62.87 | 62.42 | 15,112,800 |
| Jun 03, 2022 | 63.57 | 63.63 | 62.81 | 62.97 | 62.52 | 13,539,100 |
| Jun 02, 2022 | 63.18 | 63.74 | 62.11 | 63.73 | 63.27 | 14,586,000 |
| Jun 01, 2022 | 63.42 | 63.68 | 62.13 | 63.07 | 62.62 | 15,408,300 |
| May 31, 2022 | 64.08 | 64.32 | 63.05 | 63.38 | 62.93 | 43,159,000 |
| May 27, 2022 | 64.26 | 64.83 | 64.14 | 64.68 | 64.22 | 17,709,000 |
| May 26, 2022 | 64.07 | 65.10 | 63.96 | 64.30 | 63.84 | 16,159,800 |
| May 25, 2022 | 64.00 | 64.47 | 63.60 | 64.07 | 63.61 | 15,360,500 |
| May 24, 2022 | 62.88 | 64.19 | 62.75 | 64.02 | 63.56 | 16,154,200 |
| May 23, 2022 | 61.65 | 63.10 | 61.59 | 62.86 | 62.41 | 19,406,900 |
| May 20, 2022 | 60.49 | 61.24 | 59.66 | 60.98 | 60.54 | 29,133,800 |
| May 19, 2022 | 60.96 | 60.96 | 59.66 | 60.00 | 59.57 | 31,493,900 |
| May 18, 2022 | 65.42 | 65.52 | 60.96 | 61.20 | 60.76 | 31,437,300 |
| May 17, 2022 | 66.10 | 66.10 | 65.01 | 65.78 | 65.31 | 21,300,600 |
| May 16, 2022 | 65.44 | 66.38 | 65.44 | 65.96 | 65.49 | 13,223,200 |
| May 13, 2022 | 64.81 | 65.80 | 64.12 | 65.72 | 65.25 | 16,167,000 |
| May 12, 2022 | 64.16 | 64.53 | 63.21 | 64.51 | 64.05 | 22,574,700 |
| May 11, 2022 | 64.33 | 65.20 | 63.96 | 64.31 | 63.85 | 19,648,400 |
| May 10, 2022 | 64.50 | 65.32 | 63.85 | 64.01 | 63.55 | 21,322,200 |
| May 09, 2022 | 64.47 | 65.36 | 64.04 | 64.61 | 64.15 | 20,055,300 |
| May 06, 2022 | 64.20 | 65.31 | 64.07 | 64.74 | 64.28 | 18,984,000 |
| May 05, 2022 | 64.69 | 65.03 | 64.01 | 64.51 | 64.05 | 20,155,200 |
| May 04, 2022 | 63.00 | 65.12 | 62.94 | 65.03 | 64.56 | 19,780,200 |
| May 03, 2022 | 63.72 | 63.94 | 62.67 | 63.08 | 62.63 | 21,686,300 |
| May 02, 2022 | 65.28 | 65.31 | 62.58 | 63.44 | 62.98 | 24,970,300 |
| Apr 29, 2022 | 65.87 | 66.03 | 64.49 | 64.61 | 64.15 | 20,137,100 |
| Apr 28, 2022 | 64.66 | 66.28 | 64.50 | 66.19 | 65.72 | 22,010,600 |
| Apr 27, 2022 | 65.00 | 66.28 | 65.00 | 65.56 | 65.09 | 16,971,000 |
| Apr 26, 2022 | 65.52 | 66.37 | 65.04 | 65.05 | 64.58 | 21,982,600 |
| Apr 25, 2022 | 67.00 | 67.20 | 64.78 | 65.94 | 65.47 | 25,082,000 |
| Apr 22, 2022 | 66.08 | 66.34 | 65.18 | 65.25 | 64.78 | 14,902,200 |
| Apr 21, 2022 | 65.98 | 67.00 | 65.72 | 66.21 | 65.74 | 15,120,400 |
| Apr 20, 2022 | 65.44 | 66.24 | 65.40 | 65.96 | 65.49 | 14,827,100 |
| Apr 19, 2022 | 64.50 | 65.25 | 64.44 | 65.07 | 64.60 | 11,993,800 |
| Apr 18, 2022 | 64.77 | 65.18 | 64.18 | 64.44 | 63.98 | 11,679,400 |
| Apr 14, 2022 | 64.96 | 65.57 | 64.82 | 65.02 | 64.55 | 16,388,400 |
| Apr 13, 2022 | 64.44 | 64.87 | 64.23 | 64.73 | 64.27 | 11,883,000 |
| Apr 12, 2022 | 64.38 | 64.81 | 63.89 | 64.56 | 64.10 | 18,089,900 |
| Apr 11, 2022 | 63.91 | 64.30 | 63.64 | 63.81 | 63.35 | 12,720,100 |
| Apr 08, 2022 | 63.48 | 64.04 | 63.16 | 63.83 | 63.37 | 12,703,500 |
| Apr 07, 2022 | 63.13 | 63.67 | 62.71 | 63.44 | 62.98 | 13,960,800 |
| Apr 06, 2022 | 62.77 | 63.26 | 62.30 | 63.10 | 62.65 | 19,267,400 |
| Apr 05, 2022 | 62.40 | 63.24 | 62.37 | 62.47 | 62.02 | 15,721,200 |
| Apr 04, 2022 | 62.60 | 62.79 | 61.72 | 62.54 | 62.09 | 11,505,800 |
| Apr 01, 2022 | 62.33 | 62.95 | 62.09 | 62.87 | 62.42 | 12,644,900 |
| Mar 31, 2022 | 62.22 | 62.64 | 62.00 | 62.00 | 61.56 | 16,822,900 |
| Mar 30, 2022 | 62.01 | 62.21 | 61.56 | 62.21 | 61.76 | 13,641,000 |
| Mar 29, 2022 | 62.21 | 62.53 | 61.74 | 62.16 | 61.71 | 14,720,600 |
| Mar 28, 2022 | 61.53 | 61.94 | 61.21 | 61.92 | 61.48 | 11,485,200 |
| Mar 25, 2022 | 61.12 | 61.61 | 61.05 | 61.53 | 61.09 | 12,259,800 |
| Mar 24, 2022 | 60.64 | 61.02 | 60.46 | 60.98 | 60.54 | 13,151,300 |
| Mar 23, 2022 | 60.75 | 60.98 | 60.00 | 60.40 | 59.97 | 15,529,200 |
| Mar 22, 2022 | 60.93 | 60.95 | 60.06 | 60.80 | 60.36 | 17,559,500 |
| Mar 21, 2022 | 60.50 | 61.10 | 60.25 | 60.58 | 60.15 | 17,440,100 |
| Mar 18, 2022 | 60.30 | 60.30 | 59.71 | 60.10 | 59.67 | 30,197,800 |
| Mar 17, 2022 | 59.46 | 60.14 | 59.23 | 60.09 | 59.66 | 15,586,200 |
| Mar 16, 2022 | 59.78 | 59.94 | 58.61 | 59.46 | 59.03 | 17,347,300 |
| Mar 15, 2022 | 59.08 | 59.89 | 58.98 | 59.62 | 59.19 | 18,607,200 |
| Mar 14, 2022 | 57.97 | 59.04 | 57.97 | 58.54 | 58.12 | 17,799,400 |
| Mar 14, 2022 | 0.44 Dividend | |||||
| Mar 11, 2022 | 57.96 | 58.85 | 57.86 | 57.92 | 57.07 | 19,855,600 |
| Mar 10, 2022 | 58.48 | 58.66 | 57.50 | 57.88 | 57.03 | 20,887,300 |
| Mar 09, 2022 | 59.82 | 59.84 | 58.66 | 58.96 | 58.09 | 23,022,700 |
| Mar 08, 2022 | 61.45 | 61.54 | 58.59 | 58.66 | 57.80 | 30,242,100 |
| Mar 07, 2022 | 62.01 | 62.07 | 60.72 | 61.08 | 60.18 | 29,151,400 |
| Mar 04, 2022 | 61.46 | 62.59 | 61.20 | 62.57 | 61.65 | 17,163,000 |
| Mar 03, 2022 | 62.61 | 63.02 | 62.29 | 62.47 | 61.55 | 21,262,800 |
| Mar 02, 2022 | 62.23 | 62.88 | 61.78 | 62.43 | 61.51 | 17,319,100 |
| Mar 01, 2022 | 62.14 | 62.75 | 61.51 | 61.97 | 61.06 | 15,871,100 |
| Feb 28, 2022 | 61.65 | 62.34 | 61.41 | 62.24 | 61.32 | 25,879,100 |
| Feb 25, 2022 | 60.94 | 62.90 | 60.92 | 62.85 | 61.93 | 21,487,800 |
| Feb 24, 2022 | 59.97 | 60.62 | 59.22 | 60.51 | 59.62 | 27,207,400 |
| Feb 23, 2022 | 62.24 | 62.33 | 61.34 | 61.59 | 60.68 | 19,248,500 |
| Feb 22, 2022 | 62.43 | 62.64 | 61.72 | 62.28 | 61.36 | 21,731,400 |
| Feb 18, 2022 | 62.12 | 62.82 | 61.99 | 62.54 | 61.62 | 21,975,000 |
| Feb 17, 2022 | 60.55 | 62.28 | 60.41 | 62.12 | 61.21 | 21,468,700 |
| Feb 16, 2022 | 60.86 | 61.40 | 60.56 | 60.90 | 60.00 | 15,484,700 |
| Feb 15, 2022 | 60.96 | 61.78 | 60.63 | 60.91 | 60.01 | 13,408,700 |
| Feb 14, 2022 | 60.16 | 60.79 | 59.28 | 60.68 | 59.79 | 23,641,300 |
| Feb 11, 2022 | 61.77 | 61.98 | 60.15 | 60.29 | 59.40 | 22,781,400 |
| Feb 10, 2022 | 60.36 | 62.30 | 60.20 | 61.38 | 60.48 | 23,561,500 |
| Feb 09, 2022 | 62.17 | 62.32 | 60.90 | 61.04 | 60.14 | 23,595,600 |
| Feb 08, 2022 | 61.83 | 62.33 | 61.74 | 62.00 | 61.09 | 18,771,700 |
| Feb 07, 2022 | 61.38 | 61.72 | 60.86 | 61.60 | 60.69 | 17,846,400 |
| Feb 04, 2022 | 61.49 | 61.68 | 60.57 | 60.96 | 60.06 | 17,403,700 |
| Feb 03, 2022 | 60.94 | 61.78 | 60.59 | 61.61 | 60.70 | 19,440,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
