KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 14, 202044.9145.9444.6745.8745.8717,073,627
Jul. 13, 202045.5345.6844.9645.2545.2516,700,200
Jul. 10, 202043.8845.2543.8645.1545.1515,627,800
Jul. 09, 202045.0545.0543.8343.9143.9116,087,100
Jul. 08, 202045.1445.1844.4745.0745.0713,851,200
Jul. 07, 202045.0045.5044.8045.2145.2113,043,600
Jul. 06, 202045.1445.2744.6145.2345.2315,146,000
Jul. 02, 202045.2945.4344.8044.8844.8815,111,900
Jul. 01, 202044.9345.5344.7144.8244.8214,316,500
Jun. 30, 202044.2544.8344.0444.6844.6823,679,800
Jun. 29, 202044.0044.5743.5544.3644.3617,603,900
Jun. 26, 202044.9245.0143.5143.5743.5721,955,100
Jun. 25, 202044.4744.9844.0344.9344.9313,829,700
Jun. 24, 202045.3745.4444.5044.6544.6517,631,800
Jun. 23, 202046.0046.2945.5845.6445.6414,675,300
Jun. 22, 202046.0346.1545.3845.7445.7420,876,200
Jun. 19, 202047.7747.7946.0246.0246.0230,464,600
Jun. 18, 202046.3047.0446.0746.9946.999,380,800
Jun. 17, 202046.7847.0646.4446.5846.5812,599,500
Jun. 16, 202047.5647.6946.1946.7746.7718,803,500
Jun. 15, 202044.5746.4544.4746.3046.3015,622,300
Jun. 12, 202046.2146.2545.0145.6045.6021,813,400
Jun. 12, 20200.41 Dividend
Jun. 11, 202047.8147.9245.4645.5445.1326,070,400
Jun. 10, 202049.1649.2748.5748.6248.1815,716,600
Jun. 09, 202049.5949.5948.6849.0048.5616,713,700
Jun. 08, 202049.5449.9749.4749.8549.4019,896,700
Jun. 05, 202048.5449.4948.4649.0948.6520,504,800
Jun. 04, 202047.9448.2747.3847.9247.4913,604,700
Jun. 03, 202047.2748.1247.1247.9047.4715,508,300
Jun. 02, 202047.1647.2846.5646.9046.4815,255,100
Jun. 01, 202046.6647.2346.5946.9946.5717,010,700
May 29, 202046.6847.1946.1446.6846.2651,129,900
May 28, 202047.3047.4646.8247.0946.6716,230,600
May 27, 202047.0047.0946.1746.7346.3118,447,600
May 26, 202046.9246.9345.9346.0945.6822,223,100
May 22, 202045.2245.3144.6545.0344.6213,008,400
May 21, 202046.0846.0945.0345.1744.7613,193,500
May 20, 202045.2046.1745.0245.8945.4822,295,900
May 19, 202045.0145.3344.2544.5444.1417,839,900
May 18, 202044.8245.3944.1344.9744.5726,122,300
May 15, 202043.9644.6943.2043.2642.8731,579,400
May 14, 202043.3844.0643.2343.7043.3118,000,800
May 13, 202044.7144.7843.5243.9443.5415,854,800
May 12, 202045.6045.8544.8044.8244.4213,424,400
May 11, 202045.6946.1145.5245.5445.1310,870,000
May 08, 202045.0846.2244.8846.1145.6913,987,800
May 07, 202045.1545.2444.5044.6044.2016,466,000
May 06, 202045.4045.6344.7244.7544.3511,892,900
May 05, 202045.3646.1045.1545.4044.9913,370,500
May 04, 202045.3245.4844.6045.1444.7322,544,200
May 01, 202045.6246.3945.2145.6045.1914,290,400
Apr. 30, 202047.0047.0045.7045.8945.4820,795,600
Apr. 29, 202047.2747.8646.8847.1246.7015,780,000
Apr. 28, 202047.9048.0046.5746.7446.3217,246,700
Apr. 27, 202046.0046.9845.7146.7846.3619,175,500
Apr. 24, 202045.5045.7545.1245.4345.0215,177,600
Apr. 23, 202045.9546.1044.9745.0744.6617,668,200
Apr. 22, 202046.0546.1545.5045.6845.2715,815,200
Apr. 21, 202045.8846.9044.2645.3844.9726,863,700
Apr. 20, 202047.7948.0046.3146.5346.1118,957,900
Apr. 17, 202048.3048.3047.3748.0647.6319,844,600
Apr. 16, 202047.4047.8546.7647.1046.6817,606,800
Apr. 15, 202047.7148.4047.4147.6147.1812,893,200
Apr. 14, 202047.9449.2546.9348.9248.4821,801,900
Apr. 13, 202048.3548.6446.5046.9346.5119,586,000
Apr. 09, 202048.4449.7348.3549.0048.5619,167,300
Apr. 08, 202046.6448.0946.3347.8247.3918,937,100
Apr. 07, 202048.5048.6046.4846.5146.0921,279,600
Apr. 06, 202045.3947.0144.6946.6746.2522,850,000
Apr. 03, 202043.5844.3443.3143.8343.4414,207,100
Apr. 02, 202042.2244.1941.8643.9543.5517,621,900
Apr. 01, 202042.4843.6541.8042.1241.7421,936,400
Mar. 31, 202045.0745.5144.0644.2543.8525,373,900
Mar. 30, 202043.0445.5643.0445.0044.5923,446,000
Mar. 27, 202043.6644.0342.4042.8142.4223,297,900
Mar. 26, 202042.8445.2742.4544.2943.8937,821,700
Mar. 25, 202040.6343.4539.9141.6141.2442,511,700
Mar. 24, 202041.2241.4038.8339.4539.0949,096,200
Mar. 23, 202038.7638.8936.2737.5637.2244,978,500
Mar. 20, 202041.9542.0737.5138.3037.9651,513,500
Mar. 19, 202044.3644.6641.0441.8341.4541,956,900
Mar. 18, 202044.7445.1541.5944.8544.4535,408,300
Mar. 17, 202045.8847.5045.3747.1846.7632,106,700
Mar. 16, 202042.2447.8841.1745.2644.8528,682,300
Mar. 13, 202049.5149.5646.6148.4748.0333,697,200
Mar. 13, 20200.41 Dividend
Mar. 12, 202048.5449.9346.6947.1646.3331,913,100
Mar. 11, 202052.3552.6551.1452.2151.2922,653,900
Mar. 10, 202053.2253.8051.1753.6652.7127,457,400
Mar. 09, 202052.0553.5851.4851.8650.9527,898,300
Mar. 06, 202054.9455.9153.9855.2654.2922,353,900
Mar. 05, 202057.8058.1756.1956.7455.7417,948,500
Mar. 04, 202056.4159.0056.4158.9257.8820,526,100
Mar. 03, 202056.7657.4955.6456.0655.0727,099,200
Mar. 02, 202053.9355.9653.7055.9254.9325,698,600
Feb. 28, 202053.8353.8951.5853.4952.5540,891,800
Feb. 27, 202057.1557.8954.8854.9353.9623,750,400
Feb. 26, 202057.9858.4757.4857.6056.5915,837,800
Feb. 25, 202058.7059.2057.6257.8256.8015,915,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...