New Zealand markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.90+0.98 (+1.64%)
At close: 04:00PM EDT
60.90 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202360.2561.0259.9160.9060.9012,975,600
23 Mar 202360.0960.3959.7259.9259.9215,479,000
22 Mar 202360.4060.8760.0360.0560.0510,494,200
21 Mar 202360.5760.7559.8860.3260.3213,716,500
20 Mar 202360.1660.6059.9760.6060.6012,904,100
17 Mar 202360.3160.3559.6460.0260.0227,348,300
16 Mar 202360.0960.3459.7060.3060.3015,658,300
16 Mar 20230.46 Dividend
15 Mar 202359.4360.4859.2460.4359.9721,089,900
14 Mar 202360.0060.4659.3560.0359.5719,496,900
13 Mar 202359.2960.8759.2559.8159.3521,956,000
10 Mar 202359.7060.1458.9959.2158.7613,739,000
09 Mar 202360.5460.5459.2859.4659.0113,900,900
08 Mar 202360.0460.3359.7360.0459.5810,851,600
07 Mar 202360.4960.5759.7560.0159.5513,961,200
06 Mar 202359.2660.3859.2260.3659.9016,282,700
03 Mar 202359.5559.6859.2159.4458.9913,099,100
02 Mar 202358.8459.7858.8059.7259.2711,758,300
01 Mar 202359.1359.1858.3758.8658.4113,275,800
28 Feb 202359.7059.7059.1459.5159.0616,082,200
27 Feb 202360.1860.3059.7459.8259.368,849,800
24 Feb 202359.6859.9159.3959.8459.389,736,200
23 Feb 202360.0160.4259.8160.0959.6312,222,800
22 Feb 202359.8560.3659.7559.9859.5212,409,600
21 Feb 202359.9960.2359.7259.8059.3414,278,300
17 Feb 202359.5060.2359.3860.1259.6616,814,700
16 Feb 202359.2359.8258.9559.2258.7716,538,300
15 Feb 202359.9059.9359.2359.5959.1413,171,400
14 Feb 202360.2160.9059.5659.5959.1420,505,700
13 Feb 202359.9060.7659.7360.6060.1416,191,800
10 Feb 202359.7259.9058.8859.6259.1714,420,700
09 Feb 202360.1560.3259.6059.6259.1712,515,300
08 Feb 202359.9259.9259.5959.7259.2711,012,000
07 Feb 202359.6760.2459.5460.0759.6114,922,700
06 Feb 202359.7960.3459.7260.1759.7111,330,900
03 Feb 202360.3560.4259.2359.8359.3715,404,400
02 Feb 202360.8061.0259.9160.2859.8216,947,200
01 Feb 202361.1461.5860.6261.3360.8612,535,400
31 Jan 202360.9861.3460.5161.3260.8514,344,400
30 Jan 202360.5461.1760.4660.6460.1815,632,000
27 Jan 202360.8460.9660.3760.4960.0314,087,000
26 Jan 202360.8161.1060.5760.8160.3511,884,800
25 Jan 202360.2060.9459.8960.9360.4711,265,800
24 Jan 202360.0861.8559.8060.5560.0910,103,300
23 Jan 202360.2860.5760.0560.2359.7712,613,400
20 Jan 202359.7260.0959.4060.0859.6214,237,700
19 Jan 202359.7360.6459.7159.7259.2714,894,500
18 Jan 202361.5161.5959.6859.8159.3519,679,400
17 Jan 202361.7362.3861.5661.6861.2118,327,800
13 Jan 202360.7061.4660.5961.4360.9613,986,400
12 Jan 202362.1162.1860.9761.2160.7413,907,300
11 Jan 202362.3862.5661.4162.0161.5410,823,000
10 Jan 202362.6062.7361.9262.1361.6610,134,600
09 Jan 202363.3063.7262.5862.6162.139,442,600
06 Jan 202362.9163.6762.5863.4062.929,990,000
05 Jan 202362.6062.8062.0862.2061.739,814,700
04 Jan 202363.1563.3362.5162.9262.4413,387,900
03 Jan 202363.5663.5662.1862.9562.4712,180,500
30 Dec 202263.9263.9263.1763.6163.137,650,200
29 Dec 202263.8064.1563.7063.9563.467,169,300
28 Dec 202264.4664.6563.4963.5763.097,159,400
27 Dec 202263.9364.2963.7164.2163.727,320,700
23 Dec 202263.5063.8763.2063.8263.336,463,300
22 Dec 202263.4263.5962.6563.3462.869,666,700
21 Dec 202263.0764.0563.0763.8063.3110,411,300
20 Dec 202262.8263.1562.7562.7962.3110,286,500
19 Dec 202262.8363.4162.4762.8462.3610,919,700
16 Dec 202262.7563.1462.3362.7562.2733,631,500
15 Dec 202263.5963.8962.4963.1162.6312,212,300
14 Dec 202264.1964.6563.5763.9963.5012,826,700
13 Dec 202264.5964.7063.8063.9963.5017,521,600
12 Dec 202263.3064.0163.0163.9763.4811,647,900
09 Dec 202263.6163.8463.0963.1462.6613,914,900
08 Dec 202263.6063.8563.3563.8163.329,946,200
07 Dec 202263.4563.7263.2563.5463.0612,307,600
06 Dec 202263.5263.8863.2363.4462.9610,099,500
05 Dec 202263.4163.8063.2663.4762.999,185,100
02 Dec 202263.6164.5263.4064.3563.8613,643,500
01 Dec 202263.6164.1163.4363.7963.3012,001,400
30 Nov 202262.0163.6861.7563.6163.1330,433,900
30 Nov 20220.44 Dividend
29 Nov 202262.5262.5761.9862.4861.5710,969,600
28 Nov 202262.6963.1062.5662.7061.7812,267,500
25 Nov 202262.7362.8162.3862.6961.775,165,500
23 Nov 202262.4962.7962.3062.6361.728,990,400
22 Nov 202262.4762.5062.0562.3561.4412,319,600
21 Nov 202261.4162.2161.2062.0861.1715,399,400
18 Nov 202260.9961.3760.8061.1460.2510,415,600
17 Nov 202260.1960.7460.1360.7159.8211,212,600
16 Nov 202260.7961.0360.2960.5259.6414,199,500
15 Nov 202261.1361.4560.0060.6359.7413,295,800
14 Nov 202261.3261.7260.7160.7359.8416,361,000
11 Nov 202261.3761.4560.2161.3260.4218,972,100
10 Nov 202260.2561.0459.6860.8859.9916,804,800
09 Nov 202259.5959.6458.7558.7757.9110,115,200
08 Nov 202259.7559.7958.9459.6058.7310,081,600
07 Nov 202259.2659.7759.2459.4958.628,849,700
04 Nov 202259.3059.5958.5659.2658.399,725,900
03 Nov 202258.1159.0058.1058.7857.929,194,000
02 Nov 202259.6460.2358.7758.8157.9514,549,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...