Canada markets open in 3 hours 16 minutes

The Coca-Cola Company (KO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.90+0.91 (+1.86%)
At close: 4:00PM EST

49.96 +0.06 (0.12%)
Pre-Market: 6:00AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 01, 202149.4450.4449.4049.9049.9013,901,200
Feb. 26, 202150.2050.2148.9748.9948.9923,633,800
Feb. 25, 202150.4750.7549.9850.1750.1714,211,100
Feb. 24, 202150.3950.9050.1350.7150.7114,442,000
Feb. 23, 202151.0051.5150.4250.5450.5416,222,300
Feb. 22, 202149.8550.8849.6750.6350.6314,370,900
Feb. 19, 202150.7950.8349.9750.1150.1115,968,800
Feb. 18, 202150.1650.8550.0350.7750.7712,747,100
Feb. 17, 202150.0050.4949.8950.1350.1312,794,300
Feb. 16, 202150.6250.7250.1650.2750.2715,093,400
Feb. 12, 202150.5750.8550.3950.6950.6913,131,000
Feb. 11, 202149.8150.5949.8050.3050.3021,925,300
Feb. 10, 202150.4150.5849.5349.6049.6022,965,400
Feb. 09, 202149.8550.0249.6349.7049.7014,592,900
Feb. 08, 202149.9650.1749.4949.9249.9217,833,200
Feb. 05, 202149.5049.7849.2749.6549.6512,602,400
Feb. 04, 202148.9649.0748.6549.0149.0120,597,400
Feb. 03, 202148.9549.0948.6748.7748.7712,274,100
Feb. 02, 202148.8049.3548.6348.9648.9613,319,800
Feb. 01, 202148.2748.6948.1848.4848.4812,183,600
Jan. 29, 202149.0349.1248.1148.1548.1518,659,300
Jan. 28, 202148.6949.5048.6149.1549.1517,498,900
Jan. 27, 202148.8949.3248.2348.5348.5321,242,400
Jan. 26, 202148.9149.4048.6149.2949.2912,922,600
Jan. 25, 202148.4248.8448.2448.7848.7816,604,200
Jan. 22, 202148.8148.9448.4948.4948.4915,400,300
Jan. 21, 202148.7849.0948.4648.9548.9519,707,200
Jan. 20, 202148.5448.8248.3148.6848.6823,115,800
Jan. 19, 202148.7449.0448.2448.5148.5129,114,500
Jan. 15, 202149.1649.1848.5348.7048.7024,366,800
Jan. 14, 202150.1650.1849.2249.2349.2334,303,600
Jan. 13, 202149.9850.3649.9550.1650.1618,864,100
Jan. 12, 202150.0450.3749.7650.1150.1118,538,700
Jan. 11, 202150.6250.8649.9550.2050.2019,310,600
Jan. 08, 202150.0351.1349.8451.0851.0829,674,000
Jan. 07, 202150.0950.2649.5249.9649.9653,225,700
Jan. 06, 202151.9752.0250.1950.5250.5238,724,500
Jan. 05, 202152.3352.6252.0352.1852.1820,323,800
Jan. 04, 202154.2754.6352.0352.7652.7625,611,100
Dec. 31, 202054.4554.9354.2754.8454.848,495,000
Dec. 30, 202054.0554.6354.0354.4454.448,142,700
Dec. 29, 202054.4554.4954.0254.1354.138,320,600
Dec. 28, 202053.8554.4453.7354.1654.169,020,500
Dec. 24, 202053.0253.5553.0253.4453.443,265,500
Dec. 23, 202052.9553.3952.9453.0853.087,040,300
Dec. 22, 202052.8153.1852.3952.7652.769,689,500
Dec. 21, 202052.6853.0051.9852.8152.8114,926,600
Dec. 18, 202053.0853.8452.6253.7453.7435,480,100
Dec. 17, 202053.3053.7153.1553.2753.2712,677,300
Dec. 16, 202053.6053.8052.9453.0653.0615,679,600
Dec. 15, 202053.7954.2253.6053.8453.8416,194,500
Dec. 14, 202053.6553.8453.1853.2753.2722,292,000
Dec. 11, 202052.8053.5452.7853.3553.3510,638,100
Dec. 10, 202053.4053.5152.9853.0553.0512,097,300
Dec. 09, 202053.3753.6053.0053.3353.3311,508,400
Dec. 08, 202052.9453.4852.7953.1853.1812,485,800
Dec. 07, 202053.7653.7852.7052.9952.9916,210,900
Dec. 04, 202052.7853.8752.7653.8553.8518,122,400
Dec. 03, 202051.9052.9451.9052.7852.7817,318,900
Dec. 02, 202051.9052.1351.6452.1152.1114,913,100
Dec. 01, 202052.1452.3351.7952.0452.0418,969,300
Nov. 30, 202052.0952.1951.0851.6051.6043,203,600
Nov. 30, 20200.41 Dividend
Nov. 27, 202053.1153.1952.6152.7052.298,499,300
Nov. 25, 202053.0753.2852.7952.9352.5210,194,800
Nov. 24, 202053.1453.5953.0253.2252.8113,827,600
Nov. 23, 202052.9553.1752.2052.6852.2713,191,900
Nov. 20, 202053.1953.2552.5952.6752.2615,645,600
Nov. 19, 202052.4953.2351.9553.1352.7217,189,500
Nov. 18, 202053.7554.0252.5652.6152.2015,278,200
Nov. 17, 202053.6653.7553.0353.6853.2614,248,400
Nov. 16, 202054.5054.6253.2853.8553.4314,908,200
Nov. 13, 202053.2553.5052.8953.4553.0312,447,900
Nov. 12, 202053.0553.2152.6153.0152.6015,024,400
Nov. 11, 202053.9354.3053.3353.5853.1617,399,900
Nov. 10, 202052.5754.2852.4553.9853.5629,706,700
Nov. 09, 202052.5053.2652.0752.5752.1633,442,000
Nov. 06, 202049.6549.9949.2549.4549.079,294,900
Nov. 05, 202049.7650.2149.3449.4449.0612,452,400
Nov. 04, 202049.4350.2149.0849.1748.7912,930,800
Nov. 03, 202049.2249.9649.0049.3548.9715,285,100
Nov. 02, 202048.7548.9548.2448.6248.2415,156,100
Oct. 30, 202047.8148.1247.3748.0647.6915,804,000
Oct. 29, 202047.7348.4847.3048.0247.6515,369,900
Oct. 28, 202049.0049.1547.7847.9647.5919,886,200
Oct. 27, 202049.8150.2949.5549.9049.5113,892,100
Oct. 26, 202050.3450.5149.2049.8049.4114,696,400
Oct. 23, 202051.0051.1850.4750.5250.1313,491,300
Oct. 22, 202051.1751.2050.3850.6850.2920,189,200
Oct. 21, 202049.9650.4349.7749.9949.6012,517,400
Oct. 20, 202049.8950.6249.7950.2549.8610,970,700
Oct. 19, 202050.0350.4849.4649.6249.239,930,400
Oct. 16, 202049.9950.3549.8750.0349.6413,569,800
Oct. 15, 202049.4050.1349.3049.9949.609,961,700
Oct. 14, 202050.0550.4949.6550.1249.7310,582,900
Oct. 13, 202050.9950.9949.9050.2249.8314,365,300
Oct. 12, 202050.8451.5350.8351.0950.6911,386,500
Oct. 09, 202050.6751.2350.6050.8150.4111,407,800
Oct. 08, 202049.7150.5449.5450.4650.0712,143,900
Oct. 07, 202049.0249.7648.9549.5649.1710,135,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...