Canada markets closed

The Coca-Cola Company (KO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
63.04+1.16 (+1.87%)
At close: 04:00PM EDT
63.00 -0.04 (-0.06%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202262.1163.0662.1163.0463.0418,145,700
Jun 23, 202261.3061.9161.2361.8861.8817,190,900
Jun 22, 202260.6061.4560.3261.1561.1515,207,100
Jun 21, 202259.4960.8859.0160.7060.7017,705,000
Jun 17, 202259.7060.1359.1359.4359.4334,731,500
Jun 16, 202258.6459.5258.2559.0759.0715,053,800
Jun 15, 202260.0060.6458.9759.6759.6719,684,700
Jun 14, 202260.7360.8958.6659.2359.2324,620,000
Jun 14, 20220.44 Dividend
Jun 13, 202260.7562.2960.6761.3460.9023,064,200
Jun 10, 202261.0161.8960.4661.4160.9714,967,600
Jun 09, 202262.8763.3561.7861.8061.3613,382,200
Jun 08, 202262.9963.2162.5662.8962.4410,211,500
Jun 07, 202262.3863.3762.2263.2562.8017,886,300
Jun 06, 202263.3363.7762.6662.8762.4215,112,800
Jun 03, 202263.5763.6362.8162.9762.5213,539,100
Jun 02, 202263.1863.7462.1163.7363.2714,586,000
Jun 01, 202263.4263.6862.1363.0762.6215,408,300
May 31, 202264.0864.3263.0563.3862.9343,159,000
May 27, 202264.2664.8364.1464.6864.2217,709,000
May 26, 202264.0765.1063.9664.3063.8416,159,800
May 25, 202264.0064.4763.6064.0763.6115,360,500
May 24, 202262.8864.1962.7564.0263.5616,154,200
May 23, 202261.6563.1061.5962.8662.4119,406,900
May 20, 202260.4961.2459.6660.9860.5429,133,800
May 19, 202260.9660.9659.6660.0059.5731,493,900
May 18, 202265.4265.5260.9661.2060.7631,437,300
May 17, 202266.1066.1065.0165.7865.3121,300,600
May 16, 202265.4466.3865.4465.9665.4913,223,200
May 13, 202264.8165.8064.1265.7265.2516,167,000
May 12, 202264.1664.5363.2164.5164.0522,574,700
May 11, 202264.3365.2063.9664.3163.8519,648,400
May 10, 202264.5065.3263.8564.0163.5521,322,200
May 09, 202264.4765.3664.0464.6164.1520,055,300
May 06, 202264.2065.3164.0764.7464.2818,984,000
May 05, 202264.6965.0364.0164.5164.0520,155,200
May 04, 202263.0065.1262.9465.0364.5619,780,200
May 03, 202263.7263.9462.6763.0862.6321,686,300
May 02, 202265.2865.3162.5863.4462.9824,970,300
Apr 29, 202265.8766.0364.4964.6164.1520,137,100
Apr 28, 202264.6666.2864.5066.1965.7222,010,600
Apr 27, 202265.0066.2865.0065.5665.0916,971,000
Apr 26, 202265.5266.3765.0465.0564.5821,982,600
Apr 25, 202267.0067.2064.7865.9465.4725,082,000
Apr 22, 202266.0866.3465.1865.2564.7814,902,200
Apr 21, 202265.9867.0065.7266.2165.7415,120,400
Apr 20, 202265.4466.2465.4065.9665.4914,827,100
Apr 19, 202264.5065.2564.4465.0764.6011,993,800
Apr 18, 202264.7765.1864.1864.4463.9811,679,400
Apr 14, 202264.9665.5764.8265.0264.5516,388,400
Apr 13, 202264.4464.8764.2364.7364.2711,883,000
Apr 12, 202264.3864.8163.8964.5664.1018,089,900
Apr 11, 202263.9164.3063.6463.8163.3512,720,100
Apr 08, 202263.4864.0463.1663.8363.3712,703,500
Apr 07, 202263.1363.6762.7163.4462.9813,960,800
Apr 06, 202262.7763.2662.3063.1062.6519,267,400
Apr 05, 202262.4063.2462.3762.4762.0215,721,200
Apr 04, 202262.6062.7961.7262.5462.0911,505,800
Apr 01, 202262.3362.9562.0962.8762.4212,644,900
Mar 31, 202262.2262.6462.0062.0061.5616,822,900
Mar 30, 202262.0162.2161.5662.2161.7613,641,000
Mar 29, 202262.2162.5361.7462.1661.7114,720,600
Mar 28, 202261.5361.9461.2161.9261.4811,485,200
Mar 25, 202261.1261.6161.0561.5361.0912,259,800
Mar 24, 202260.6461.0260.4660.9860.5413,151,300
Mar 23, 202260.7560.9860.0060.4059.9715,529,200
Mar 22, 202260.9360.9560.0660.8060.3617,559,500
Mar 21, 202260.5061.1060.2560.5860.1517,440,100
Mar 18, 202260.3060.3059.7160.1059.6730,197,800
Mar 17, 202259.4660.1459.2360.0959.6615,586,200
Mar 16, 202259.7859.9458.6159.4659.0317,347,300
Mar 15, 202259.0859.8958.9859.6259.1918,607,200
Mar 14, 202257.9759.0457.9758.5458.1217,799,400
Mar 14, 20220.44 Dividend
Mar 11, 202257.9658.8557.8657.9257.0719,855,600
Mar 10, 202258.4858.6657.5057.8857.0320,887,300
Mar 09, 202259.8259.8458.6658.9658.0923,022,700
Mar 08, 202261.4561.5458.5958.6657.8030,242,100
Mar 07, 202262.0162.0760.7261.0860.1829,151,400
Mar 04, 202261.4662.5961.2062.5761.6517,163,000
Mar 03, 202262.6163.0262.2962.4761.5521,262,800
Mar 02, 202262.2362.8861.7862.4361.5117,319,100
Mar 01, 202262.1462.7561.5161.9761.0615,871,100
Feb 28, 202261.6562.3461.4162.2461.3225,879,100
Feb 25, 202260.9462.9060.9262.8561.9321,487,800
Feb 24, 202259.9760.6259.2260.5159.6227,207,400
Feb 23, 202262.2462.3361.3461.5960.6819,248,500
Feb 22, 202262.4362.6461.7262.2861.3621,731,400
Feb 18, 202262.1262.8261.9962.5461.6221,975,000
Feb 17, 202260.5562.2860.4162.1261.2121,468,700
Feb 16, 202260.8661.4060.5660.9060.0015,484,700
Feb 15, 202260.9661.7860.6360.9160.0113,408,700
Feb 14, 202260.1660.7959.2860.6859.7923,641,300
Feb 11, 202261.7761.9860.1560.2959.4022,781,400
Feb 10, 202260.3662.3060.2061.3860.4823,561,500
Feb 09, 202262.1762.3260.9061.0460.1423,595,600
Feb 08, 202261.8362.3361.7462.0061.0918,771,700
Feb 07, 202261.3861.7260.8661.6060.6917,846,400
Feb 04, 202261.4961.6860.5760.9660.0617,403,700
Feb 03, 202260.9461.7860.5961.6160.7019,440,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...