The Coca-Cola Company (KO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | 60.80 | 61.02 | 59.91 | 60.28 | 60.28 | 16,936,900 |
| Feb 01, 2023 | 61.14 | 61.58 | 60.62 | 61.33 | 61.33 | 12,535,400 |
| Jan 31, 2023 | 60.98 | 61.34 | 60.51 | 61.32 | 61.32 | 14,344,400 |
| Jan 30, 2023 | 60.54 | 61.17 | 60.46 | 60.64 | 60.64 | 15,632,000 |
| Jan 27, 2023 | 60.84 | 60.96 | 60.37 | 60.49 | 60.49 | 14,085,800 |
| Jan 26, 2023 | 60.81 | 61.10 | 60.57 | 60.81 | 60.81 | 11,884,800 |
| Jan 25, 2023 | 60.20 | 60.94 | 59.89 | 60.93 | 60.93 | 11,265,800 |
| Jan 24, 2023 | 60.08 | 63.26 | 59.80 | 60.55 | 60.55 | 10,103,300 |
| Jan 23, 2023 | 60.28 | 60.57 | 60.05 | 60.23 | 60.23 | 12,613,400 |
| Jan 20, 2023 | 59.72 | 60.09 | 59.40 | 60.08 | 60.08 | 14,226,400 |
| Jan 19, 2023 | 59.73 | 60.64 | 59.71 | 59.72 | 59.72 | 14,894,500 |
| Jan 18, 2023 | 61.51 | 61.59 | 59.68 | 59.81 | 59.81 | 19,679,400 |
| Jan 17, 2023 | 61.73 | 62.38 | 61.56 | 61.68 | 61.68 | 18,327,800 |
| Jan 13, 2023 | 60.70 | 61.46 | 60.59 | 61.43 | 61.43 | 13,984,700 |
| Jan 12, 2023 | 62.11 | 62.18 | 60.97 | 61.21 | 61.21 | 13,907,300 |
| Jan 11, 2023 | 62.38 | 62.56 | 61.41 | 62.01 | 62.01 | 10,823,000 |
| Jan 10, 2023 | 62.60 | 62.73 | 61.92 | 62.13 | 62.13 | 10,134,600 |
| Jan 09, 2023 | 63.30 | 63.72 | 62.58 | 62.61 | 62.61 | 9,442,600 |
| Jan 06, 2023 | 62.91 | 63.67 | 62.58 | 63.40 | 63.40 | 9,987,900 |
| Jan 05, 2023 | 62.60 | 62.80 | 62.08 | 62.20 | 62.20 | 9,814,700 |
| Jan 04, 2023 | 63.15 | 63.33 | 62.51 | 62.92 | 62.92 | 13,387,900 |
| Jan 03, 2023 | 63.56 | 63.56 | 62.18 | 62.95 | 62.95 | 12,180,500 |
| Dec 30, 2022 | 63.92 | 63.92 | 63.17 | 63.61 | 63.61 | 7,649,400 |
| Dec 29, 2022 | 63.80 | 64.15 | 63.70 | 63.95 | 63.95 | 7,169,300 |
| Dec 28, 2022 | 64.46 | 64.65 | 63.49 | 63.57 | 63.57 | 7,159,400 |
| Dec 27, 2022 | 63.93 | 64.29 | 63.71 | 64.21 | 64.21 | 7,320,700 |
| Dec 23, 2022 | 63.50 | 63.87 | 63.20 | 63.82 | 63.82 | 6,463,300 |
| Dec 22, 2022 | 63.42 | 63.59 | 62.65 | 63.34 | 63.34 | 9,666,700 |
| Dec 21, 2022 | 63.07 | 64.05 | 63.07 | 63.80 | 63.80 | 10,411,300 |
| Dec 20, 2022 | 62.82 | 63.15 | 62.75 | 62.79 | 62.79 | 10,286,500 |
| Dec 19, 2022 | 62.83 | 63.41 | 62.47 | 62.84 | 62.84 | 10,919,700 |
| Dec 16, 2022 | 62.75 | 63.14 | 62.33 | 62.75 | 62.75 | 33,631,500 |
| Dec 15, 2022 | 63.59 | 63.89 | 62.49 | 63.11 | 63.11 | 12,212,300 |
| Dec 14, 2022 | 64.19 | 64.65 | 63.57 | 63.99 | 63.99 | 12,826,700 |
| Dec 13, 2022 | 64.59 | 64.70 | 63.80 | 63.99 | 63.99 | 17,521,600 |
| Dec 12, 2022 | 63.30 | 64.01 | 63.01 | 63.97 | 63.97 | 11,647,900 |
| Dec 09, 2022 | 63.61 | 63.84 | 63.09 | 63.14 | 63.14 | 13,914,900 |
| Dec 08, 2022 | 63.60 | 63.85 | 63.35 | 63.81 | 63.81 | 9,946,200 |
| Dec 07, 2022 | 63.45 | 63.72 | 63.25 | 63.54 | 63.54 | 12,307,600 |
| Dec 06, 2022 | 63.52 | 63.88 | 63.23 | 63.44 | 63.44 | 10,099,500 |
| Dec 05, 2022 | 63.41 | 63.80 | 63.26 | 63.47 | 63.47 | 9,185,100 |
| Dec 02, 2022 | 63.61 | 64.52 | 63.40 | 64.35 | 64.35 | 13,643,500 |
| Dec 01, 2022 | 63.61 | 64.11 | 63.43 | 63.79 | 63.79 | 12,001,400 |
| Nov 30, 2022 | 62.01 | 63.68 | 61.75 | 63.61 | 63.61 | 30,433,900 |
| Nov 30, 2022 | 0.44 Dividend | |||||
| Nov 29, 2022 | 62.52 | 62.57 | 61.98 | 62.48 | 62.04 | 10,969,600 |
| Nov 28, 2022 | 62.69 | 63.10 | 62.56 | 62.70 | 62.26 | 12,267,500 |
| Nov 25, 2022 | 62.73 | 62.81 | 62.38 | 62.69 | 62.25 | 5,165,500 |
| Nov 23, 2022 | 62.49 | 62.79 | 62.30 | 62.63 | 62.19 | 8,990,400 |
| Nov 22, 2022 | 62.47 | 62.50 | 62.05 | 62.35 | 61.91 | 12,319,600 |
| Nov 21, 2022 | 61.41 | 62.21 | 61.20 | 62.08 | 61.64 | 15,399,400 |
| Nov 18, 2022 | 60.99 | 61.37 | 60.80 | 61.14 | 60.71 | 10,415,600 |
| Nov 17, 2022 | 60.19 | 60.74 | 60.13 | 60.71 | 60.28 | 11,212,600 |
| Nov 16, 2022 | 60.79 | 61.03 | 60.29 | 60.52 | 60.09 | 14,199,500 |
| Nov 15, 2022 | 61.13 | 61.45 | 60.00 | 60.63 | 60.20 | 13,295,800 |
| Nov 14, 2022 | 61.32 | 61.72 | 60.71 | 60.73 | 60.30 | 16,361,000 |
| Nov 11, 2022 | 61.37 | 61.45 | 60.21 | 61.32 | 60.89 | 18,972,100 |
| Nov 10, 2022 | 60.25 | 61.04 | 59.68 | 60.88 | 60.45 | 16,804,800 |
| Nov 09, 2022 | 59.59 | 59.64 | 58.75 | 58.77 | 58.36 | 10,115,200 |
| Nov 08, 2022 | 59.75 | 59.79 | 58.94 | 59.60 | 59.18 | 10,081,600 |
| Nov 07, 2022 | 59.26 | 59.77 | 59.24 | 59.49 | 59.07 | 8,849,700 |
| Nov 04, 2022 | 59.30 | 59.59 | 58.56 | 59.26 | 58.84 | 9,725,900 |
| Nov 03, 2022 | 58.11 | 59.00 | 58.10 | 58.78 | 58.37 | 9,194,000 |
| Nov 02, 2022 | 59.64 | 60.23 | 58.77 | 58.81 | 58.40 | 14,549,200 |
| Nov 01, 2022 | 60.03 | 60.29 | 59.37 | 59.64 | 59.22 | 10,659,500 |
| Oct 31, 2022 | 60.51 | 60.57 | 59.67 | 59.85 | 59.43 | 14,016,400 |
| Oct 28, 2022 | 59.57 | 60.91 | 59.47 | 60.76 | 60.33 | 12,888,900 |
| Oct 27, 2022 | 59.77 | 59.84 | 59.38 | 59.53 | 59.11 | 16,026,100 |
| Oct 26, 2022 | 59.01 | 59.78 | 58.86 | 59.39 | 58.97 | 15,831,400 |
| Oct 25, 2022 | 59.04 | 59.11 | 57.75 | 58.95 | 58.53 | 28,829,900 |
| Oct 24, 2022 | 56.64 | 57.73 | 56.57 | 57.57 | 57.16 | 17,416,700 |
| Oct 21, 2022 | 55.00 | 56.11 | 54.99 | 55.96 | 55.57 | 15,034,100 |
| Oct 20, 2022 | 55.77 | 55.92 | 54.96 | 55.08 | 54.69 | 16,905,100 |
| Oct 19, 2022 | 56.31 | 56.54 | 55.73 | 55.96 | 55.57 | 10,182,300 |
| Oct 18, 2022 | 56.31 | 56.78 | 56.10 | 56.44 | 56.04 | 11,823,100 |
| Oct 17, 2022 | 55.63 | 56.22 | 55.57 | 55.69 | 55.30 | 13,721,400 |
| Oct 14, 2022 | 56.29 | 56.47 | 54.94 | 54.98 | 54.59 | 15,997,900 |
| Oct 13, 2022 | 54.48 | 56.08 | 54.26 | 55.87 | 55.48 | 16,220,700 |
| Oct 12, 2022 | 55.23 | 56.04 | 55.04 | 55.14 | 54.75 | 18,377,400 |
| Oct 11, 2022 | 54.46 | 55.22 | 54.24 | 54.48 | 54.10 | 14,303,900 |
| Oct 10, 2022 | 54.60 | 54.96 | 54.02 | 54.39 | 54.01 | 10,239,100 |
| Oct 07, 2022 | 54.99 | 55.09 | 54.25 | 54.51 | 54.13 | 11,479,800 |
| Oct 06, 2022 | 56.00 | 56.10 | 54.87 | 55.03 | 54.64 | 17,192,800 |
| Oct 05, 2022 | 56.50 | 56.65 | 55.51 | 56.24 | 55.84 | 14,324,900 |
| Oct 04, 2022 | 56.95 | 57.81 | 56.46 | 56.78 | 56.38 | 18,861,400 |
| Oct 03, 2022 | 56.36 | 56.85 | 56.06 | 56.65 | 56.25 | 16,277,600 |
| Sept 30, 2022 | 56.87 | 57.13 | 56.00 | 56.02 | 55.63 | 16,124,600 |
| Sept 29, 2022 | 57.09 | 57.29 | 56.00 | 56.57 | 56.17 | 14,570,700 |
| Sept 28, 2022 | 56.66 | 57.25 | 55.91 | 56.98 | 56.58 | 21,480,100 |
| Sept 27, 2022 | 58.08 | 58.37 | 56.31 | 56.38 | 55.98 | 23,829,300 |
| Sept 26, 2022 | 58.49 | 58.57 | 57.69 | 57.87 | 57.46 | 18,670,100 |
| Sept 23, 2022 | 58.96 | 59.10 | 58.00 | 58.60 | 58.19 | 14,824,000 |
| Sept 22, 2022 | 59.55 | 59.73 | 59.20 | 59.26 | 58.84 | 11,657,600 |
| Sept 21, 2022 | 60.14 | 60.70 | 59.39 | 59.40 | 58.98 | 14,165,300 |
| Sept 20, 2022 | 59.68 | 60.03 | 59.32 | 59.90 | 59.48 | 11,984,600 |
| Sept 19, 2022 | 59.39 | 60.10 | 59.23 | 59.99 | 59.57 | 12,596,200 |
| Sept 16, 2022 | 59.66 | 59.80 | 59.11 | 59.54 | 59.12 | 20,493,500 |
| Sept 15, 2022 | 60.40 | 60.40 | 59.36 | 59.53 | 59.11 | 11,451,900 |
| Sept 15, 2022 | 0.44 Dividend | |||||
| Sept 14, 2022 | 60.64 | 61.08 | 60.44 | 60.79 | 59.93 | 12,881,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
