KO - The Coca-Cola Company

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202360.0160.3559.8260.2260.2210,603,939
Jun 06, 202360.9560.9960.1260.3160.3110,943,500
Jun 05, 202361.0061.4460.5560.7560.7512,915,600
Jun 02, 202360.2761.3260.0861.1661.1615,256,300
Jun 01, 202359.9460.1759.7760.0060.0013,402,700
May 31, 202359.9260.2859.3759.6659.6659,432,200
May 30, 202360.0960.2059.5259.7859.7815,634,200
May 26, 202360.4560.6460.1160.2660.2612,570,300
May 25, 202360.4760.7360.1560.4160.4114,463,600
May 24, 202361.3861.4360.7260.8860.8811,090,100
May 23, 202361.5161.6761.1761.4061.4013,932,700
May 22, 202362.7962.8761.4461.5161.5115,055,400
May 19, 202363.0463.1062.6162.8362.8314,242,100
May 18, 202363.0163.0462.5762.8062.8013,595,100
May 17, 202363.4063.4262.7363.1563.1511,583,000
May 16, 202363.9063.9063.1663.2263.229,129,600
May 15, 202364.2264.2563.7163.9463.948,150,000
May 12, 202363.8664.1963.7064.1164.118,739,600
May 11, 202363.5863.9363.0163.8663.869,581,500
May 10, 202363.3263.6462.9963.5063.5010,134,000
May 09, 202363.6463.7563.2863.3963.399,067,700
May 08, 202363.8164.0663.6163.9263.927,240,700
May 05, 202363.6464.2163.6364.0264.029,037,300
May 04, 202363.7463.9363.5163.7263.7211,938,300
May 03, 202364.0264.1863.5863.6563.6511,084,600
May 02, 202364.1464.1463.2764.0164.0110,948,400
May 01, 202364.1564.6964.0664.3064.309,091,500
Apr 28, 202363.6164.1663.4864.1564.1513,686,700
Apr 27, 202363.5363.7663.1163.6863.6813,795,800
Apr 26, 202363.5663.7763.3963.5563.5513,179,600
Apr 25, 202364.1764.1763.6363.8563.8512,818,900
Apr 24, 202364.7564.9963.6263.9563.9515,532,300
Apr 21, 202364.0064.2763.8064.0564.0512,931,100
Apr 20, 202363.6364.0063.4463.9663.9610,706,400
Apr 19, 202363.7363.8363.4363.6863.689,769,500
Apr 18, 202363.5163.6063.1963.5663.569,035,700
Apr 17, 202363.3263.5363.1463.4663.469,452,400
Apr 14, 202363.0563.1562.7863.0563.058,946,000
Apr 13, 202362.7663.1662.4863.1563.159,871,400
Apr 12, 202362.4863.0362.3162.6962.699,593,700
Apr 11, 202362.6562.7162.4062.5862.589,913,000
Apr 10, 202362.4962.6962.0262.6962.697,952,600
Apr 06, 202362.8663.0462.3862.8462.849,644,200
Apr 05, 202362.5363.0262.5062.8062.8012,789,600
Apr 04, 202362.3962.7462.0862.2162.2111,433,400
Apr 03, 202362.3062.5261.8662.4062.4012,300,700
Mar 31, 202362.0662.2561.8762.0362.0314,440,900
Mar 30, 202361.8862.0961.6661.8561.859,870,700
Mar 29, 202361.7261.9561.5961.8661.869,441,000
Mar 28, 202361.3961.7461.2761.4261.4210,925,700
Mar 27, 202361.1461.4860.9561.3561.3512,777,400
Mar 24, 202360.2561.0259.9160.9060.9012,975,600
Mar 23, 202360.0960.3959.7259.9259.9215,479,000
Mar 22, 202360.4060.8760.0360.0560.0510,494,200
Mar 21, 202360.5760.7559.8860.3260.3213,716,500
Mar 20, 202360.1660.6059.9760.6060.6012,904,100
Mar 17, 202360.3160.3559.6460.0260.0227,351,200
Mar 16, 202360.0960.3459.7060.3060.3015,658,300
Mar 16, 20230.46 Dividend
Mar 15, 202359.4360.4859.2460.4359.9721,089,900
Mar 14, 202360.0060.4659.3560.0359.5719,496,900
Mar 13, 202359.2960.8759.2559.8159.3521,956,000
Mar 10, 202359.7060.1458.9959.2158.7613,745,800
Mar 09, 202360.5460.5459.2859.4659.0113,900,900
Mar 08, 202360.0460.3359.7360.0459.5810,851,600
Mar 07, 202360.4960.5759.7560.0159.5513,961,200
Mar 06, 202359.2660.3859.2260.3659.9016,282,700
Mar 03, 202359.5559.6859.2159.4458.9913,101,800
Mar 02, 202358.8459.7858.8059.7259.2711,758,300
Mar 01, 202359.1359.1858.3758.8658.4113,275,800
Feb 28, 202359.7059.7059.1459.5159.0616,082,200
Feb 27, 202360.1860.3059.7459.8259.368,849,800
Feb 24, 202359.6859.9159.3959.8459.389,736,200
Feb 23, 202360.0160.4259.8160.0959.6312,222,800
Feb 22, 202359.8560.3659.7559.9859.5212,409,600
Feb 21, 202359.9960.2359.7259.8059.3414,278,300
Feb 17, 202359.5060.2359.3860.1259.6616,814,700
Feb 16, 202359.2359.8258.9559.2258.7716,538,300
Feb 15, 202359.9059.9359.2359.5959.1413,171,400
Feb 14, 202360.2160.9059.5659.5959.1420,505,700
Feb 13, 202359.9060.7659.7360.6060.1416,191,800
Feb 10, 202359.7259.9058.8859.6259.1714,420,700
Feb 09, 202360.1560.3259.6059.6259.1712,515,300
Feb 08, 202359.9259.9259.5959.7259.2711,012,000
Feb 07, 202359.6760.2459.5460.0759.6114,922,700
Feb 06, 202359.7960.3459.7260.1759.7111,330,900
Feb 03, 202360.3560.4259.2359.8359.3715,404,400
Feb 02, 202360.8061.0259.9160.2859.8216,947,200
Feb 01, 202361.1461.5860.6261.3360.8612,535,400
Jan 31, 202360.9861.3460.5161.3260.8514,344,400
Jan 30, 202360.5461.1760.4660.6460.1815,632,000
Jan 27, 202360.8460.9660.3760.4960.0314,087,000
Jan 26, 202360.8161.1060.5760.8160.3511,884,800
Jan 25, 202360.2060.9459.8960.9360.4711,265,800
Jan 24, 202360.0861.8559.8060.5560.0910,103,300
Jan 23, 202360.2860.5760.0560.2359.7712,613,400
Jan 20, 202359.7260.0959.4060.0859.6214,237,700
Jan 19, 202359.7360.6459.7159.7259.2714,894,500
Jan 18, 202361.5161.5959.6859.8159.3519,679,400
Jan 17, 202361.7362.3861.5661.6861.2118,327,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...