Mail

KO - The Coca-Cola Company

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	60.01	60.35	59.82	60.22	60.22	10,603,939
Jun 06, 2023	60.95	60.99	60.12	60.31	60.31	10,943,500
Jun 05, 2023	61.00	61.44	60.55	60.75	60.75	12,915,600
Jun 02, 2023	60.27	61.32	60.08	61.16	61.16	15,256,300
Jun 01, 2023	59.94	60.17	59.77	60.00	60.00	13,402,700
May 31, 2023	59.92	60.28	59.37	59.66	59.66	59,432,200
May 30, 2023	60.09	60.20	59.52	59.78	59.78	15,634,200
May 26, 2023	60.45	60.64	60.11	60.26	60.26	12,570,300
May 25, 2023	60.47	60.73	60.15	60.41	60.41	14,463,600
May 24, 2023	61.38	61.43	60.72	60.88	60.88	11,090,100
May 23, 2023	61.51	61.67	61.17	61.40	61.40	13,932,700
May 22, 2023	62.79	62.87	61.44	61.51	61.51	15,055,400
May 19, 2023	63.04	63.10	62.61	62.83	62.83	14,242,100
May 18, 2023	63.01	63.04	62.57	62.80	62.80	13,595,100
May 17, 2023	63.40	63.42	62.73	63.15	63.15	11,583,000
May 16, 2023	63.90	63.90	63.16	63.22	63.22	9,129,600
May 15, 2023	64.22	64.25	63.71	63.94	63.94	8,150,000
May 12, 2023	63.86	64.19	63.70	64.11	64.11	8,739,600
May 11, 2023	63.58	63.93	63.01	63.86	63.86	9,581,500
May 10, 2023	63.32	63.64	62.99	63.50	63.50	10,134,000
May 09, 2023	63.64	63.75	63.28	63.39	63.39	9,067,700
May 08, 2023	63.81	64.06	63.61	63.92	63.92	7,240,700
May 05, 2023	63.64	64.21	63.63	64.02	64.02	9,037,300
May 04, 2023	63.74	63.93	63.51	63.72	63.72	11,938,300
May 03, 2023	64.02	64.18	63.58	63.65	63.65	11,084,600
May 02, 2023	64.14	64.14	63.27	64.01	64.01	10,948,400
May 01, 2023	64.15	64.69	64.06	64.30	64.30	9,091,500
Apr 28, 2023	63.61	64.16	63.48	64.15	64.15	13,686,700
Apr 27, 2023	63.53	63.76	63.11	63.68	63.68	13,795,800
Apr 26, 2023	63.56	63.77	63.39	63.55	63.55	13,179,600
Apr 25, 2023	64.17	64.17	63.63	63.85	63.85	12,818,900
Apr 24, 2023	64.75	64.99	63.62	63.95	63.95	15,532,300
Apr 21, 2023	64.00	64.27	63.80	64.05	64.05	12,931,100
Apr 20, 2023	63.63	64.00	63.44	63.96	63.96	10,706,400
Apr 19, 2023	63.73	63.83	63.43	63.68	63.68	9,769,500
Apr 18, 2023	63.51	63.60	63.19	63.56	63.56	9,035,700
Apr 17, 2023	63.32	63.53	63.14	63.46	63.46	9,452,400
Apr 14, 2023	63.05	63.15	62.78	63.05	63.05	8,946,000
Apr 13, 2023	62.76	63.16	62.48	63.15	63.15	9,871,400
Apr 12, 2023	62.48	63.03	62.31	62.69	62.69	9,593,700
Apr 11, 2023	62.65	62.71	62.40	62.58	62.58	9,913,000
Apr 10, 2023	62.49	62.69	62.02	62.69	62.69	7,952,600
Apr 06, 2023	62.86	63.04	62.38	62.84	62.84	9,644,200
Apr 05, 2023	62.53	63.02	62.50	62.80	62.80	12,789,600
Apr 04, 2023	62.39	62.74	62.08	62.21	62.21	11,433,400
Apr 03, 2023	62.30	62.52	61.86	62.40	62.40	12,300,700
Mar 31, 2023	62.06	62.25	61.87	62.03	62.03	14,440,900
Mar 30, 2023	61.88	62.09	61.66	61.85	61.85	9,870,700
Mar 29, 2023	61.72	61.95	61.59	61.86	61.86	9,441,000
Mar 28, 2023	61.39	61.74	61.27	61.42	61.42	10,925,700
Mar 27, 2023	61.14	61.48	60.95	61.35	61.35	12,777,400
Mar 24, 2023	60.25	61.02	59.91	60.90	60.90	12,975,600
Mar 23, 2023	60.09	60.39	59.72	59.92	59.92	15,479,000
Mar 22, 2023	60.40	60.87	60.03	60.05	60.05	10,494,200
Mar 21, 2023	60.57	60.75	59.88	60.32	60.32	13,716,500
Mar 20, 2023	60.16	60.60	59.97	60.60	60.60	12,904,100
Mar 17, 2023	60.31	60.35	59.64	60.02	60.02	27,351,200
Mar 16, 2023	60.09	60.34	59.70	60.30	60.30	15,658,300
Mar 16, 2023	0.46 Dividend
Mar 15, 2023	59.43	60.48	59.24	60.43	59.97	21,089,900
Mar 14, 2023	60.00	60.46	59.35	60.03	59.57	19,496,900
Mar 13, 2023	59.29	60.87	59.25	59.81	59.35	21,956,000
Mar 10, 2023	59.70	60.14	58.99	59.21	58.76	13,745,800
Mar 09, 2023	60.54	60.54	59.28	59.46	59.01	13,900,900
Mar 08, 2023	60.04	60.33	59.73	60.04	59.58	10,851,600
Mar 07, 2023	60.49	60.57	59.75	60.01	59.55	13,961,200
Mar 06, 2023	59.26	60.38	59.22	60.36	59.90	16,282,700
Mar 03, 2023	59.55	59.68	59.21	59.44	58.99	13,101,800
Mar 02, 2023	58.84	59.78	58.80	59.72	59.27	11,758,300
Mar 01, 2023	59.13	59.18	58.37	58.86	58.41	13,275,800
Feb 28, 2023	59.70	59.70	59.14	59.51	59.06	16,082,200
Feb 27, 2023	60.18	60.30	59.74	59.82	59.36	8,849,800
Feb 24, 2023	59.68	59.91	59.39	59.84	59.38	9,736,200
Feb 23, 2023	60.01	60.42	59.81	60.09	59.63	12,222,800
Feb 22, 2023	59.85	60.36	59.75	59.98	59.52	12,409,600
Feb 21, 2023	59.99	60.23	59.72	59.80	59.34	14,278,300
Feb 17, 2023	59.50	60.23	59.38	60.12	59.66	16,814,700
Feb 16, 2023	59.23	59.82	58.95	59.22	58.77	16,538,300
Feb 15, 2023	59.90	59.93	59.23	59.59	59.14	13,171,400
Feb 14, 2023	60.21	60.90	59.56	59.59	59.14	20,505,700
Feb 13, 2023	59.90	60.76	59.73	60.60	60.14	16,191,800
Feb 10, 2023	59.72	59.90	58.88	59.62	59.17	14,420,700
Feb 09, 2023	60.15	60.32	59.60	59.62	59.17	12,515,300
Feb 08, 2023	59.92	59.92	59.59	59.72	59.27	11,012,000
Feb 07, 2023	59.67	60.24	59.54	60.07	59.61	14,922,700
Feb 06, 2023	59.79	60.34	59.72	60.17	59.71	11,330,900
Feb 03, 2023	60.35	60.42	59.23	59.83	59.37	15,404,400
Feb 02, 2023	60.80	61.02	59.91	60.28	59.82	16,947,200
Feb 01, 2023	61.14	61.58	60.62	61.33	60.86	12,535,400
Jan 31, 2023	60.98	61.34	60.51	61.32	60.85	14,344,400
Jan 30, 2023	60.54	61.17	60.46	60.64	60.18	15,632,000
Jan 27, 2023	60.84	60.96	60.37	60.49	60.03	14,087,000
Jan 26, 2023	60.81	61.10	60.57	60.81	60.35	11,884,800
Jan 25, 2023	60.20	60.94	59.89	60.93	60.47	11,265,800
Jan 24, 2023	60.08	61.85	59.80	60.55	60.09	10,103,300
Jan 23, 2023	60.28	60.57	60.05	60.23	59.77	12,613,400
Jan 20, 2023	59.72	60.09	59.40	60.08	59.62	14,237,700
Jan 19, 2023	59.73	60.64	59.71	59.72	59.27	14,894,500
Jan 18, 2023	61.51	61.59	59.68	59.81	59.35	19,679,400
Jan 17, 2023	61.73	62.38	61.56	61.68	61.21	18,327,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...