Mail

KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 14, 2020	44.91	45.94	44.67	45.87	45.87	17,073,627
Jul. 13, 2020	45.53	45.68	44.96	45.25	45.25	16,700,200
Jul. 10, 2020	43.88	45.25	43.86	45.15	45.15	15,627,800
Jul. 09, 2020	45.05	45.05	43.83	43.91	43.91	16,087,100
Jul. 08, 2020	45.14	45.18	44.47	45.07	45.07	13,851,200
Jul. 07, 2020	45.00	45.50	44.80	45.21	45.21	13,043,600
Jul. 06, 2020	45.14	45.27	44.61	45.23	45.23	15,146,000
Jul. 02, 2020	45.29	45.43	44.80	44.88	44.88	15,111,900
Jul. 01, 2020	44.93	45.53	44.71	44.82	44.82	14,316,500
Jun. 30, 2020	44.25	44.83	44.04	44.68	44.68	23,679,800
Jun. 29, 2020	44.00	44.57	43.55	44.36	44.36	17,603,900
Jun. 26, 2020	44.92	45.01	43.51	43.57	43.57	21,955,100
Jun. 25, 2020	44.47	44.98	44.03	44.93	44.93	13,829,700
Jun. 24, 2020	45.37	45.44	44.50	44.65	44.65	17,631,800
Jun. 23, 2020	46.00	46.29	45.58	45.64	45.64	14,675,300
Jun. 22, 2020	46.03	46.15	45.38	45.74	45.74	20,876,200
Jun. 19, 2020	47.77	47.79	46.02	46.02	46.02	30,464,600
Jun. 18, 2020	46.30	47.04	46.07	46.99	46.99	9,380,800
Jun. 17, 2020	46.78	47.06	46.44	46.58	46.58	12,599,500
Jun. 16, 2020	47.56	47.69	46.19	46.77	46.77	18,803,500
Jun. 15, 2020	44.57	46.45	44.47	46.30	46.30	15,622,300
Jun. 12, 2020	46.21	46.25	45.01	45.60	45.60	21,813,400
Jun. 12, 2020	0.41 Dividend
Jun. 11, 2020	47.81	47.92	45.46	45.54	45.13	26,070,400
Jun. 10, 2020	49.16	49.27	48.57	48.62	48.18	15,716,600
Jun. 09, 2020	49.59	49.59	48.68	49.00	48.56	16,713,700
Jun. 08, 2020	49.54	49.97	49.47	49.85	49.40	19,896,700
Jun. 05, 2020	48.54	49.49	48.46	49.09	48.65	20,504,800
Jun. 04, 2020	47.94	48.27	47.38	47.92	47.49	13,604,700
Jun. 03, 2020	47.27	48.12	47.12	47.90	47.47	15,508,300
Jun. 02, 2020	47.16	47.28	46.56	46.90	46.48	15,255,100
Jun. 01, 2020	46.66	47.23	46.59	46.99	46.57	17,010,700
May 29, 2020	46.68	47.19	46.14	46.68	46.26	51,129,900
May 28, 2020	47.30	47.46	46.82	47.09	46.67	16,230,600
May 27, 2020	47.00	47.09	46.17	46.73	46.31	18,447,600
May 26, 2020	46.92	46.93	45.93	46.09	45.68	22,223,100
May 22, 2020	45.22	45.31	44.65	45.03	44.62	13,008,400
May 21, 2020	46.08	46.09	45.03	45.17	44.76	13,193,500
May 20, 2020	45.20	46.17	45.02	45.89	45.48	22,295,900
May 19, 2020	45.01	45.33	44.25	44.54	44.14	17,839,900
May 18, 2020	44.82	45.39	44.13	44.97	44.57	26,122,300
May 15, 2020	43.96	44.69	43.20	43.26	42.87	31,579,400
May 14, 2020	43.38	44.06	43.23	43.70	43.31	18,000,800
May 13, 2020	44.71	44.78	43.52	43.94	43.54	15,854,800
May 12, 2020	45.60	45.85	44.80	44.82	44.42	13,424,400
May 11, 2020	45.69	46.11	45.52	45.54	45.13	10,870,000
May 08, 2020	45.08	46.22	44.88	46.11	45.69	13,987,800
May 07, 2020	45.15	45.24	44.50	44.60	44.20	16,466,000
May 06, 2020	45.40	45.63	44.72	44.75	44.35	11,892,900
May 05, 2020	45.36	46.10	45.15	45.40	44.99	13,370,500
May 04, 2020	45.32	45.48	44.60	45.14	44.73	22,544,200
May 01, 2020	45.62	46.39	45.21	45.60	45.19	14,290,400
Apr. 30, 2020	47.00	47.00	45.70	45.89	45.48	20,795,600
Apr. 29, 2020	47.27	47.86	46.88	47.12	46.70	15,780,000
Apr. 28, 2020	47.90	48.00	46.57	46.74	46.32	17,246,700
Apr. 27, 2020	46.00	46.98	45.71	46.78	46.36	19,175,500
Apr. 24, 2020	45.50	45.75	45.12	45.43	45.02	15,177,600
Apr. 23, 2020	45.95	46.10	44.97	45.07	44.66	17,668,200
Apr. 22, 2020	46.05	46.15	45.50	45.68	45.27	15,815,200
Apr. 21, 2020	45.88	46.90	44.26	45.38	44.97	26,863,700
Apr. 20, 2020	47.79	48.00	46.31	46.53	46.11	18,957,900
Apr. 17, 2020	48.30	48.30	47.37	48.06	47.63	19,844,600
Apr. 16, 2020	47.40	47.85	46.76	47.10	46.68	17,606,800
Apr. 15, 2020	47.71	48.40	47.41	47.61	47.18	12,893,200
Apr. 14, 2020	47.94	49.25	46.93	48.92	48.48	21,801,900
Apr. 13, 2020	48.35	48.64	46.50	46.93	46.51	19,586,000
Apr. 09, 2020	48.44	49.73	48.35	49.00	48.56	19,167,300
Apr. 08, 2020	46.64	48.09	46.33	47.82	47.39	18,937,100
Apr. 07, 2020	48.50	48.60	46.48	46.51	46.09	21,279,600
Apr. 06, 2020	45.39	47.01	44.69	46.67	46.25	22,850,000
Apr. 03, 2020	43.58	44.34	43.31	43.83	43.44	14,207,100
Apr. 02, 2020	42.22	44.19	41.86	43.95	43.55	17,621,900
Apr. 01, 2020	42.48	43.65	41.80	42.12	41.74	21,936,400
Mar. 31, 2020	45.07	45.51	44.06	44.25	43.85	25,373,900
Mar. 30, 2020	43.04	45.56	43.04	45.00	44.59	23,446,000
Mar. 27, 2020	43.66	44.03	42.40	42.81	42.42	23,297,900
Mar. 26, 2020	42.84	45.27	42.45	44.29	43.89	37,821,700
Mar. 25, 2020	40.63	43.45	39.91	41.61	41.24	42,511,700
Mar. 24, 2020	41.22	41.40	38.83	39.45	39.09	49,096,200
Mar. 23, 2020	38.76	38.89	36.27	37.56	37.22	44,978,500
Mar. 20, 2020	41.95	42.07	37.51	38.30	37.96	51,513,500
Mar. 19, 2020	44.36	44.66	41.04	41.83	41.45	41,956,900
Mar. 18, 2020	44.74	45.15	41.59	44.85	44.45	35,408,300
Mar. 17, 2020	45.88	47.50	45.37	47.18	46.76	32,106,700
Mar. 16, 2020	42.24	47.88	41.17	45.26	44.85	28,682,300
Mar. 13, 2020	49.51	49.56	46.61	48.47	48.03	33,697,200
Mar. 13, 2020	0.41 Dividend
Mar. 12, 2020	48.54	49.93	46.69	47.16	46.33	31,913,100
Mar. 11, 2020	52.35	52.65	51.14	52.21	51.29	22,653,900
Mar. 10, 2020	53.22	53.80	51.17	53.66	52.71	27,457,400
Mar. 09, 2020	52.05	53.58	51.48	51.86	50.95	27,898,300
Mar. 06, 2020	54.94	55.91	53.98	55.26	54.29	22,353,900
Mar. 05, 2020	57.80	58.17	56.19	56.74	55.74	17,948,500
Mar. 04, 2020	56.41	59.00	56.41	58.92	57.88	20,526,100
Mar. 03, 2020	56.76	57.49	55.64	56.06	55.07	27,099,200
Mar. 02, 2020	53.93	55.96	53.70	55.92	54.93	25,698,600
Feb. 28, 2020	53.83	53.89	51.58	53.49	52.55	40,891,800
Feb. 27, 2020	57.15	57.89	54.88	54.93	53.96	23,750,400
Feb. 26, 2020	57.98	58.47	57.48	57.60	56.59	15,837,800
Feb. 25, 2020	58.70	59.20	57.62	57.82	56.80	15,915,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...