Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202154.0054.2453.8653.8953.899,681,300
Sep. 23, 202154.2654.6254.0054.0454.0413,836,200
Sep. 22, 202154.5154.5654.0654.1354.1312,719,700
Sep. 21, 202154.3954.8253.9454.0554.0516,418,200
Sep. 20, 202154.1154.4053.7354.0654.0627,542,500
Sep. 17, 202155.0255.1954.3754.4454.4433,370,200
Sep. 16, 202155.7255.9954.8255.3555.3517,430,400
Sep. 15, 202155.6856.0055.4255.8855.8815,746,000
Sep. 14, 202155.9255.9855.5555.6955.6913,918,900
Sep. 14, 20210.42 Dividend
Sep. 13, 202155.7456.4055.7456.0755.6520,274,300
Sep. 10, 202156.0156.1355.5255.6155.1910,569,400
Sep. 09, 202156.1856.4255.8055.8655.4412,545,400
Sep. 08, 202155.6156.4855.6156.4256.0012,040,100
Sep. 07, 202156.6056.6955.5155.6755.2520,035,300
Sep. 03, 202156.4656.7756.2556.7356.3113,220,400
Sep. 02, 202156.7757.0356.4156.7756.3411,653,200
Sep. 01, 202156.3856.8056.2856.6956.279,518,900
Aug. 31, 202156.1656.5256.0056.3155.8914,185,700
Aug. 30, 202155.6956.2055.6456.1855.7610,034,700
Aug. 27, 202155.6655.7955.4555.6555.238,842,200
Aug. 26, 202155.9555.9855.5155.5455.1210,331,500
Aug. 25, 202156.0656.1755.7356.0755.6511,270,700
Aug. 24, 202156.6456.6455.9056.0155.5912,067,200
Aug. 23, 202156.6756.7556.3856.4456.028,912,800
Aug. 20, 202156.8457.0356.5856.6456.2210,541,000
Aug. 19, 202156.0656.9855.9556.8656.439,223,700
Aug. 18, 202157.1957.2356.4256.5056.0813,873,700
Aug. 17, 202157.4657.5657.0157.2856.8510,346,400
Aug. 16, 202157.2057.4957.0357.4857.057,972,000
Aug. 13, 202156.8157.3056.7757.2356.807,713,600
Aug. 12, 202156.7356.9856.7356.8456.416,169,200
Aug. 11, 202156.8957.1856.7156.7356.318,370,700
Aug. 10, 202156.8457.1756.6656.8056.3710,906,900
Aug. 09, 202156.8056.8856.4356.6556.238,859,900
Aug. 06, 202156.6056.7456.4456.6456.2210,407,900
Aug. 05, 202156.4456.5956.2956.5056.089,806,800
Aug. 04, 202156.7556.9556.0156.1055.6811,888,400
Aug. 03, 202157.0057.0056.7556.9256.498,825,500
Aug. 02, 202157.2057.2456.7156.8856.459,778,000
Jul. 30, 202157.1557.2556.9057.0356.6011,727,000
Jul. 29, 202157.0757.2556.8657.0556.629,599,100
Jul. 28, 202156.9957.1656.6356.7456.319,858,000
Jul. 27, 202157.1157.5456.9257.2656.8312,794,400
Jul. 26, 202156.8957.1256.5657.0656.638,681,100
Jul. 23, 202156.5957.3356.4557.0156.5812,144,000
Jul. 22, 202156.6256.7456.0556.4756.0513,402,700
Jul. 21, 202157.3357.5656.4356.5556.1320,918,200
Jul. 20, 202155.7356.3355.5255.8355.4116,257,900
Jul. 19, 202156.0856.3555.1655.7355.3119,527,000
Jul. 16, 202156.4656.6856.2656.4055.9814,860,500
Jul. 15, 202156.2456.4755.9156.4456.0215,068,200
Jul. 14, 202155.0256.3554.9656.2655.8422,002,700
Jul. 13, 202154.9555.3054.7555.0254.6115,170,800
Jul. 12, 202154.3254.6054.2754.4854.0715,107,600
Jul. 09, 202154.2554.5254.1854.4654.0510,847,000
Jul. 08, 202154.0154.1753.7454.1353.7211,943,900
Jul. 07, 202153.7254.3853.7254.3253.9114,377,700
Jul. 06, 202153.9954.0953.5553.8853.4815,278,200
Jul. 02, 202154.0054.4554.0054.1853.7710,604,600
Jul. 01, 202154.3454.4853.8653.9653.5613,214,700
Jun. 30, 202153.8054.1853.7554.1153.7014,614,200
Jun. 29, 202154.1354.3453.7253.8653.4612,300,900
Jun. 28, 202154.2554.3754.0054.2653.8510,556,900
Jun. 25, 202154.2454.4754.0154.3253.9118,880,300
Jun. 24, 202154.2654.4254.0054.3953.9811,488,400
Jun. 23, 202154.5654.6054.1154.1253.7112,339,200
Jun. 22, 202154.3454.8554.2654.5654.1513,072,800
Jun. 21, 202154.2254.4354.0054.3653.9514,404,300
Jun. 18, 202154.5154.6253.7253.7753.3731,445,600
Jun. 17, 202154.6755.1554.6554.9554.5410,658,400
Jun. 16, 202155.4455.4654.6454.6754.2615,211,700
Jun. 15, 202155.7855.7955.1955.4154.9911,154,200
Jun. 14, 202155.6955.7155.2055.5555.139,710,800
Jun. 14, 20210.42 Dividend
Jun. 11, 202155.9956.2155.6656.1655.3211,825,800
Jun. 10, 202155.9156.1255.7655.9155.0812,444,400
Jun. 09, 202155.7555.9255.4855.4854.659,838,800
Jun. 08, 202156.2556.2555.5555.6554.8210,968,300
Jun. 07, 202156.3156.3455.8156.0455.2014,010,800
Jun. 04, 202155.9056.4855.7856.2455.4018,935,100
Jun. 03, 202155.1855.7455.1055.6454.8117,364,300
Jun. 02, 202155.5055.5655.2655.5054.6711,328,500
Jun. 01, 202155.3455.6555.1055.2854.4613,304,000
May 28, 202155.3555.7155.2055.2954.4717,011,600
May 27, 202155.2155.5754.7855.4954.6659,109,600
May 26, 202154.9855.0554.5955.0354.2116,064,300
May 25, 202154.8254.8254.3554.7953.9711,916,500
May 24, 202154.6354.9354.4954.8053.9810,326,100
May 21, 202154.8055.1254.2254.6253.8116,033,200
May 20, 202154.1254.8054.1254.6553.8310,948,400
May 19, 202154.1254.1853.6154.1753.3615,126,100
May 18, 202154.3954.5654.1054.3453.5313,232,500
May 17, 202154.8455.0254.5054.6453.8312,119,800
May 14, 202154.9055.1054.6954.7353.9111,725,300
May 13, 202153.9754.7853.8354.5153.7015,475,800
May 12, 202154.3654.5653.8854.0453.2315,836,500
May 11, 202155.0355.1454.0554.3253.5112,986,700
May 10, 202154.8855.5054.8354.9154.0915,545,800
May 07, 202154.4454.7754.1654.5153.7010,637,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...