STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

The Coca-Cola Company (KO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

53.89-0.15 (-0.28%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 24, 2021	54.00	54.24	53.86	53.89	53.89	9,681,300
Sep. 23, 2021	54.26	54.62	54.00	54.04	54.04	13,836,200
Sep. 22, 2021	54.51	54.56	54.06	54.13	54.13	12,719,700
Sep. 21, 2021	54.39	54.82	53.94	54.05	54.05	16,418,200
Sep. 20, 2021	54.11	54.40	53.73	54.06	54.06	27,542,500
Sep. 17, 2021	55.02	55.19	54.37	54.44	54.44	33,370,200
Sep. 16, 2021	55.72	55.99	54.82	55.35	55.35	17,430,400
Sep. 15, 2021	55.68	56.00	55.42	55.88	55.88	15,746,000
Sep. 14, 2021	55.92	55.98	55.55	55.69	55.69	13,918,900
Sep. 14, 2021	0.42 Dividend
Sep. 13, 2021	55.74	56.40	55.74	56.07	55.65	20,274,300
Sep. 10, 2021	56.01	56.13	55.52	55.61	55.19	10,569,400
Sep. 09, 2021	56.18	56.42	55.80	55.86	55.44	12,545,400
Sep. 08, 2021	55.61	56.48	55.61	56.42	56.00	12,040,100
Sep. 07, 2021	56.60	56.69	55.51	55.67	55.25	20,035,300
Sep. 03, 2021	56.46	56.77	56.25	56.73	56.31	13,220,400
Sep. 02, 2021	56.77	57.03	56.41	56.77	56.34	11,653,200
Sep. 01, 2021	56.38	56.80	56.28	56.69	56.27	9,518,900
Aug. 31, 2021	56.16	56.52	56.00	56.31	55.89	14,185,700
Aug. 30, 2021	55.69	56.20	55.64	56.18	55.76	10,034,700
Aug. 27, 2021	55.66	55.79	55.45	55.65	55.23	8,842,200
Aug. 26, 2021	55.95	55.98	55.51	55.54	55.12	10,331,500
Aug. 25, 2021	56.06	56.17	55.73	56.07	55.65	11,270,700
Aug. 24, 2021	56.64	56.64	55.90	56.01	55.59	12,067,200
Aug. 23, 2021	56.67	56.75	56.38	56.44	56.02	8,912,800
Aug. 20, 2021	56.84	57.03	56.58	56.64	56.22	10,541,000
Aug. 19, 2021	56.06	56.98	55.95	56.86	56.43	9,223,700
Aug. 18, 2021	57.19	57.23	56.42	56.50	56.08	13,873,700
Aug. 17, 2021	57.46	57.56	57.01	57.28	56.85	10,346,400
Aug. 16, 2021	57.20	57.49	57.03	57.48	57.05	7,972,000
Aug. 13, 2021	56.81	57.30	56.77	57.23	56.80	7,713,600
Aug. 12, 2021	56.73	56.98	56.73	56.84	56.41	6,169,200
Aug. 11, 2021	56.89	57.18	56.71	56.73	56.31	8,370,700
Aug. 10, 2021	56.84	57.17	56.66	56.80	56.37	10,906,900
Aug. 09, 2021	56.80	56.88	56.43	56.65	56.23	8,859,900
Aug. 06, 2021	56.60	56.74	56.44	56.64	56.22	10,407,900
Aug. 05, 2021	56.44	56.59	56.29	56.50	56.08	9,806,800
Aug. 04, 2021	56.75	56.95	56.01	56.10	55.68	11,888,400
Aug. 03, 2021	57.00	57.00	56.75	56.92	56.49	8,825,500
Aug. 02, 2021	57.20	57.24	56.71	56.88	56.45	9,778,000
Jul. 30, 2021	57.15	57.25	56.90	57.03	56.60	11,727,000
Jul. 29, 2021	57.07	57.25	56.86	57.05	56.62	9,599,100
Jul. 28, 2021	56.99	57.16	56.63	56.74	56.31	9,858,000
Jul. 27, 2021	57.11	57.54	56.92	57.26	56.83	12,794,400
Jul. 26, 2021	56.89	57.12	56.56	57.06	56.63	8,681,100
Jul. 23, 2021	56.59	57.33	56.45	57.01	56.58	12,144,000
Jul. 22, 2021	56.62	56.74	56.05	56.47	56.05	13,402,700
Jul. 21, 2021	57.33	57.56	56.43	56.55	56.13	20,918,200
Jul. 20, 2021	55.73	56.33	55.52	55.83	55.41	16,257,900
Jul. 19, 2021	56.08	56.35	55.16	55.73	55.31	19,527,000
Jul. 16, 2021	56.46	56.68	56.26	56.40	55.98	14,860,500
Jul. 15, 2021	56.24	56.47	55.91	56.44	56.02	15,068,200
Jul. 14, 2021	55.02	56.35	54.96	56.26	55.84	22,002,700
Jul. 13, 2021	54.95	55.30	54.75	55.02	54.61	15,170,800
Jul. 12, 2021	54.32	54.60	54.27	54.48	54.07	15,107,600
Jul. 09, 2021	54.25	54.52	54.18	54.46	54.05	10,847,000
Jul. 08, 2021	54.01	54.17	53.74	54.13	53.72	11,943,900
Jul. 07, 2021	53.72	54.38	53.72	54.32	53.91	14,377,700
Jul. 06, 2021	53.99	54.09	53.55	53.88	53.48	15,278,200
Jul. 02, 2021	54.00	54.45	54.00	54.18	53.77	10,604,600
Jul. 01, 2021	54.34	54.48	53.86	53.96	53.56	13,214,700
Jun. 30, 2021	53.80	54.18	53.75	54.11	53.70	14,614,200
Jun. 29, 2021	54.13	54.34	53.72	53.86	53.46	12,300,900
Jun. 28, 2021	54.25	54.37	54.00	54.26	53.85	10,556,900
Jun. 25, 2021	54.24	54.47	54.01	54.32	53.91	18,880,300
Jun. 24, 2021	54.26	54.42	54.00	54.39	53.98	11,488,400
Jun. 23, 2021	54.56	54.60	54.11	54.12	53.71	12,339,200
Jun. 22, 2021	54.34	54.85	54.26	54.56	54.15	13,072,800
Jun. 21, 2021	54.22	54.43	54.00	54.36	53.95	14,404,300
Jun. 18, 2021	54.51	54.62	53.72	53.77	53.37	31,445,600
Jun. 17, 2021	54.67	55.15	54.65	54.95	54.54	10,658,400
Jun. 16, 2021	55.44	55.46	54.64	54.67	54.26	15,211,700
Jun. 15, 2021	55.78	55.79	55.19	55.41	54.99	11,154,200
Jun. 14, 2021	55.69	55.71	55.20	55.55	55.13	9,710,800
Jun. 14, 2021	0.42 Dividend
Jun. 11, 2021	55.99	56.21	55.66	56.16	55.32	11,825,800
Jun. 10, 2021	55.91	56.12	55.76	55.91	55.08	12,444,400
Jun. 09, 2021	55.75	55.92	55.48	55.48	54.65	9,838,800
Jun. 08, 2021	56.25	56.25	55.55	55.65	54.82	10,968,300
Jun. 07, 2021	56.31	56.34	55.81	56.04	55.20	14,010,800
Jun. 04, 2021	55.90	56.48	55.78	56.24	55.40	18,935,100
Jun. 03, 2021	55.18	55.74	55.10	55.64	54.81	17,364,300
Jun. 02, 2021	55.50	55.56	55.26	55.50	54.67	11,328,500
Jun. 01, 2021	55.34	55.65	55.10	55.28	54.46	13,304,000
May 28, 2021	55.35	55.71	55.20	55.29	54.47	17,011,600
May 27, 2021	55.21	55.57	54.78	55.49	54.66	59,109,600
May 26, 2021	54.98	55.05	54.59	55.03	54.21	16,064,300
May 25, 2021	54.82	54.82	54.35	54.79	53.97	11,916,500
May 24, 2021	54.63	54.93	54.49	54.80	53.98	10,326,100
May 21, 2021	54.80	55.12	54.22	54.62	53.81	16,033,200
May 20, 2021	54.12	54.80	54.12	54.65	53.83	10,948,400
May 19, 2021	54.12	54.18	53.61	54.17	53.36	15,126,100
May 18, 2021	54.39	54.56	54.10	54.34	53.53	13,232,500
May 17, 2021	54.84	55.02	54.50	54.64	53.83	12,119,800
May 14, 2021	54.90	55.10	54.69	54.73	53.91	11,725,300
May 13, 2021	53.97	54.78	53.83	54.51	53.70	15,475,800
May 12, 2021	54.36	54.56	53.88	54.04	53.23	15,836,500
May 11, 2021	55.03	55.14	54.05	54.32	53.51	12,986,700
May 10, 2021	54.88	55.50	54.83	54.91	54.09	15,545,800
May 07, 2021	54.44	54.77	54.16	54.51	53.70	10,637,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,402.66-59.27(-0.29%)

S&P 5004,455.48+6.50(+0.15%)

DOW34,798.00+33.18(+0.10%)

CAD/USD0.7904+0.0001(+0.02%)

CRUDE OIL73.95+0.65(+0.89%)

BTC-CAD54,082.93-2,195.09(-3.90%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

The Coca-Cola Company (KO)

S&P/TSX
20,402.66
-59.27(-0.29%)

S&P 500
4,455.48
+6.50(+0.15%)

DOW
34,798.00
+33.18(+0.10%)

CAD/USD
0.7904
+0.0001(+0.02%)

CRUDE OIL
73.95
+0.65(+0.89%)

BTC-CAD
54,082.93
-2,195.09(-3.90%)