The Coca-Cola Company (KO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

49.90+0.91 (+1.86%)

At close: 4:00PM EST

49.96 +0.06 (0.12%)
Pre-Market: 6:00AM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 01, 2021	49.44	50.44	49.40	49.90	49.90	13,901,200
Feb. 26, 2021	50.20	50.21	48.97	48.99	48.99	23,633,800
Feb. 25, 2021	50.47	50.75	49.98	50.17	50.17	14,211,100
Feb. 24, 2021	50.39	50.90	50.13	50.71	50.71	14,442,000
Feb. 23, 2021	51.00	51.51	50.42	50.54	50.54	16,222,300
Feb. 22, 2021	49.85	50.88	49.67	50.63	50.63	14,370,900
Feb. 19, 2021	50.79	50.83	49.97	50.11	50.11	15,968,800
Feb. 18, 2021	50.16	50.85	50.03	50.77	50.77	12,747,100
Feb. 17, 2021	50.00	50.49	49.89	50.13	50.13	12,794,300
Feb. 16, 2021	50.62	50.72	50.16	50.27	50.27	15,093,400
Feb. 12, 2021	50.57	50.85	50.39	50.69	50.69	13,131,000
Feb. 11, 2021	49.81	50.59	49.80	50.30	50.30	21,925,300
Feb. 10, 2021	50.41	50.58	49.53	49.60	49.60	22,965,400
Feb. 09, 2021	49.85	50.02	49.63	49.70	49.70	14,592,900
Feb. 08, 2021	49.96	50.17	49.49	49.92	49.92	17,833,200
Feb. 05, 2021	49.50	49.78	49.27	49.65	49.65	12,602,400
Feb. 04, 2021	48.96	49.07	48.65	49.01	49.01	20,597,400
Feb. 03, 2021	48.95	49.09	48.67	48.77	48.77	12,274,100
Feb. 02, 2021	48.80	49.35	48.63	48.96	48.96	13,319,800
Feb. 01, 2021	48.27	48.69	48.18	48.48	48.48	12,183,600
Jan. 29, 2021	49.03	49.12	48.11	48.15	48.15	18,659,300
Jan. 28, 2021	48.69	49.50	48.61	49.15	49.15	17,498,900
Jan. 27, 2021	48.89	49.32	48.23	48.53	48.53	21,242,400
Jan. 26, 2021	48.91	49.40	48.61	49.29	49.29	12,922,600
Jan. 25, 2021	48.42	48.84	48.24	48.78	48.78	16,604,200
Jan. 22, 2021	48.81	48.94	48.49	48.49	48.49	15,400,300
Jan. 21, 2021	48.78	49.09	48.46	48.95	48.95	19,707,200
Jan. 20, 2021	48.54	48.82	48.31	48.68	48.68	23,115,800
Jan. 19, 2021	48.74	49.04	48.24	48.51	48.51	29,114,500
Jan. 15, 2021	49.16	49.18	48.53	48.70	48.70	24,366,800
Jan. 14, 2021	50.16	50.18	49.22	49.23	49.23	34,303,600
Jan. 13, 2021	49.98	50.36	49.95	50.16	50.16	18,864,100
Jan. 12, 2021	50.04	50.37	49.76	50.11	50.11	18,538,700
Jan. 11, 2021	50.62	50.86	49.95	50.20	50.20	19,310,600
Jan. 08, 2021	50.03	51.13	49.84	51.08	51.08	29,674,000
Jan. 07, 2021	50.09	50.26	49.52	49.96	49.96	53,225,700
Jan. 06, 2021	51.97	52.02	50.19	50.52	50.52	38,724,500
Jan. 05, 2021	52.33	52.62	52.03	52.18	52.18	20,323,800
Jan. 04, 2021	54.27	54.63	52.03	52.76	52.76	25,611,100
Dec. 31, 2020	54.45	54.93	54.27	54.84	54.84	8,495,000
Dec. 30, 2020	54.05	54.63	54.03	54.44	54.44	8,142,700
Dec. 29, 2020	54.45	54.49	54.02	54.13	54.13	8,320,600
Dec. 28, 2020	53.85	54.44	53.73	54.16	54.16	9,020,500
Dec. 24, 2020	53.02	53.55	53.02	53.44	53.44	3,265,500
Dec. 23, 2020	52.95	53.39	52.94	53.08	53.08	7,040,300
Dec. 22, 2020	52.81	53.18	52.39	52.76	52.76	9,689,500
Dec. 21, 2020	52.68	53.00	51.98	52.81	52.81	14,926,600
Dec. 18, 2020	53.08	53.84	52.62	53.74	53.74	35,480,100
Dec. 17, 2020	53.30	53.71	53.15	53.27	53.27	12,677,300
Dec. 16, 2020	53.60	53.80	52.94	53.06	53.06	15,679,600
Dec. 15, 2020	53.79	54.22	53.60	53.84	53.84	16,194,500
Dec. 14, 2020	53.65	53.84	53.18	53.27	53.27	22,292,000
Dec. 11, 2020	52.80	53.54	52.78	53.35	53.35	10,638,100
Dec. 10, 2020	53.40	53.51	52.98	53.05	53.05	12,097,300
Dec. 09, 2020	53.37	53.60	53.00	53.33	53.33	11,508,400
Dec. 08, 2020	52.94	53.48	52.79	53.18	53.18	12,485,800
Dec. 07, 2020	53.76	53.78	52.70	52.99	52.99	16,210,900
Dec. 04, 2020	52.78	53.87	52.76	53.85	53.85	18,122,400
Dec. 03, 2020	51.90	52.94	51.90	52.78	52.78	17,318,900
Dec. 02, 2020	51.90	52.13	51.64	52.11	52.11	14,913,100
Dec. 01, 2020	52.14	52.33	51.79	52.04	52.04	18,969,300
Nov. 30, 2020	52.09	52.19	51.08	51.60	51.60	43,203,600
Nov. 30, 2020	0.41 Dividend
Nov. 27, 2020	53.11	53.19	52.61	52.70	52.29	8,499,300
Nov. 25, 2020	53.07	53.28	52.79	52.93	52.52	10,194,800
Nov. 24, 2020	53.14	53.59	53.02	53.22	52.81	13,827,600
Nov. 23, 2020	52.95	53.17	52.20	52.68	52.27	13,191,900
Nov. 20, 2020	53.19	53.25	52.59	52.67	52.26	15,645,600
Nov. 19, 2020	52.49	53.23	51.95	53.13	52.72	17,189,500
Nov. 18, 2020	53.75	54.02	52.56	52.61	52.20	15,278,200
Nov. 17, 2020	53.66	53.75	53.03	53.68	53.26	14,248,400
Nov. 16, 2020	54.50	54.62	53.28	53.85	53.43	14,908,200
Nov. 13, 2020	53.25	53.50	52.89	53.45	53.03	12,447,900
Nov. 12, 2020	53.05	53.21	52.61	53.01	52.60	15,024,400
Nov. 11, 2020	53.93	54.30	53.33	53.58	53.16	17,399,900
Nov. 10, 2020	52.57	54.28	52.45	53.98	53.56	29,706,700
Nov. 09, 2020	52.50	53.26	52.07	52.57	52.16	33,442,000
Nov. 06, 2020	49.65	49.99	49.25	49.45	49.07	9,294,900
Nov. 05, 2020	49.76	50.21	49.34	49.44	49.06	12,452,400
Nov. 04, 2020	49.43	50.21	49.08	49.17	48.79	12,930,800
Nov. 03, 2020	49.22	49.96	49.00	49.35	48.97	15,285,100
Nov. 02, 2020	48.75	48.95	48.24	48.62	48.24	15,156,100
Oct. 30, 2020	47.81	48.12	47.37	48.06	47.69	15,804,000
Oct. 29, 2020	47.73	48.48	47.30	48.02	47.65	15,369,900
Oct. 28, 2020	49.00	49.15	47.78	47.96	47.59	19,886,200
Oct. 27, 2020	49.81	50.29	49.55	49.90	49.51	13,892,100
Oct. 26, 2020	50.34	50.51	49.20	49.80	49.41	14,696,400
Oct. 23, 2020	51.00	51.18	50.47	50.52	50.13	13,491,300
Oct. 22, 2020	51.17	51.20	50.38	50.68	50.29	20,189,200
Oct. 21, 2020	49.96	50.43	49.77	49.99	49.60	12,517,400
Oct. 20, 2020	49.89	50.62	49.79	50.25	49.86	10,970,700
Oct. 19, 2020	50.03	50.48	49.46	49.62	49.23	9,930,400
Oct. 16, 2020	49.99	50.35	49.87	50.03	49.64	13,569,800
Oct. 15, 2020	49.40	50.13	49.30	49.99	49.60	9,961,700
Oct. 14, 2020	50.05	50.49	49.65	50.12	49.73	10,582,900
Oct. 13, 2020	50.99	50.99	49.90	50.22	49.83	14,365,300
Oct. 12, 2020	50.84	51.53	50.83	51.09	50.69	11,386,500
Oct. 09, 2020	50.67	51.23	50.60	50.81	50.41	11,407,800
Oct. 08, 2020	49.71	50.54	49.54	50.46	50.07	12,143,900
Oct. 07, 2020	49.02	49.76	48.95	49.56	49.17	10,135,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,299.62+239.36(+1.33%)

S&P 5003,901.82+90.67(+2.38%)

DOW31,535.51+603.14(+1.95%)

The Coca-Cola Company (KO)

S&P/TSX
18,299.62
+239.36(+1.33%)

S&P 500
3,901.82
+90.67(+2.38%)

DOW
31,535.51
+603.14(+1.95%)