The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 66.07 | 67.11 | 66.01 | 67.05 | 67.05 | 13,524,900 |
| 25 Jul 2024 | 66.04 | 66.89 | 65.86 | 66.07 | 66.07 | 16,328,600 |
| 24 Jul 2024 | 65.09 | 65.97 | 64.83 | 65.81 | 65.81 | 13,244,600 |
| 23 Jul 2024 | 65.43 | 66.04 | 64.85 | 64.96 | 64.96 | 11,810,300 |
| 22 Jul 2024 | 65.25 | 65.29 | 64.32 | 64.77 | 64.77 | 11,794,200 |
| 19 Jul 2024 | 65.64 | 65.64 | 64.82 | 65.29 | 65.29 | 13,775,700 |
| 18 Jul 2024 | 64.80 | 65.81 | 64.72 | 65.19 | 65.19 | 11,128,200 |
| 17 Jul 2024 | 64.47 | 65.39 | 64.41 | 65.21 | 65.21 | 12,508,200 |
| 16 Jul 2024 | 63.43 | 64.31 | 63.39 | 64.27 | 64.27 | 9,025,100 |
| 15 Jul 2024 | 63.79 | 63.94 | 63.35 | 63.41 | 63.41 | 8,207,500 |
| 12 Jul 2024 | 63.46 | 64.11 | 63.39 | 63.70 | 63.70 | 9,201,500 |
| 11 Jul 2024 | 62.64 | 63.46 | 62.40 | 63.10 | 63.10 | 11,431,600 |
| 10 Jul 2024 | 62.72 | 62.86 | 62.29 | 62.83 | 62.83 | 11,930,400 |
| 09 Jul 2024 | 63.06 | 63.23 | 62.59 | 62.69 | 62.69 | 11,657,500 |
| 08 Jul 2024 | 63.59 | 63.59 | 62.84 | 62.96 | 62.96 | 11,235,100 |
| 05 Jul 2024 | 63.33 | 63.79 | 63.00 | 63.76 | 63.76 | 11,735,500 |
| 03 Jul 2024 | 63.19 | 63.67 | 62.93 | 63.33 | 63.33 | 9,154,200 |
| 02 Jul 2024 | 63.26 | 63.38 | 62.86 | 63.15 | 63.15 | 8,878,200 |
| 01 Jul 2024 | 64.03 | 64.30 | 63.12 | 63.28 | 63.28 | 10,033,400 |
| 28 Jun 2024 | 63.90 | 64.06 | 63.52 | 63.65 | 63.65 | 17,358,800 |
| 27 Jun 2024 | 64.05 | 64.27 | 63.62 | 63.91 | 63.91 | 8,494,100 |
| 26 Jun 2024 | 63.40 | 64.11 | 63.23 | 64.05 | 64.05 | 9,402,500 |
| 25 Jun 2024 | 63.94 | 64.07 | 63.51 | 63.84 | 63.84 | 10,546,800 |
| 24 Jun 2024 | 62.99 | 64.06 | 62.91 | 63.97 | 63.97 | 13,212,500 |
| 21 Jun 2024 | 62.18 | 63.10 | 62.18 | 62.77 | 62.77 | 28,282,200 |
| 20 Jun 2024 | 62.40 | 62.74 | 61.95 | 62.18 | 62.18 | 13,306,300 |
| 18 Jun 2024 | 62.53 | 62.82 | 62.44 | 62.63 | 62.63 | 10,651,700 |
| 17 Jun 2024 | 62.37 | 62.90 | 62.18 | 62.62 | 62.62 | 10,532,700 |
| 14 Jun 2024 | 62.38 | 62.69 | 62.09 | 62.55 | 62.55 | 8,179,200 |
| 14 Jun 2024 | 0.485 Dividend | |||||
| 13 Jun 2024 | 62.86 | 63.04 | 62.45 | 62.99 | 62.51 | 9,668,900 |
| 12 Jun 2024 | 63.69 | 63.69 | 62.69 | 62.88 | 62.40 | 9,569,600 |
| 11 Jun 2024 | 63.59 | 63.65 | 63.07 | 63.55 | 63.06 | 8,396,000 |
| 10 Jun 2024 | 63.94 | 63.99 | 63.37 | 63.59 | 63.10 | 15,687,100 |
| 07 Jun 2024 | 64.09 | 64.22 | 63.81 | 63.91 | 63.42 | 9,523,100 |
| 06 Jun 2024 | 63.92 | 64.36 | 63.84 | 64.15 | 63.66 | 8,658,500 |
| 05 Jun 2024 | 63.99 | 64.07 | 63.35 | 63.92 | 63.43 | 9,632,500 |
| 04 Jun 2024 | 63.20 | 63.97 | 62.94 | 63.94 | 63.45 | 11,895,600 |
| 03 Jun 2024 | 62.71 | 63.09 | 62.45 | 62.93 | 62.45 | 9,369,000 |
| 31 May 2024 | 61.99 | 63.03 | 61.69 | 62.93 | 62.45 | 19,816,600 |
| 30 May 2024 | 61.85 | 62.08 | 61.60 | 61.97 | 61.49 | 9,436,800 |
| 29 May 2024 | 61.47 | 61.88 | 61.07 | 61.70 | 61.22 | 11,861,800 |
| 28 May 2024 | 61.79 | 62.13 | 61.40 | 61.82 | 61.34 | 12,347,000 |
| 24 May 2024 | 62.22 | 62.42 | 61.97 | 62.00 | 61.52 | 8,200,700 |
| 23 May 2024 | 62.49 | 62.88 | 62.05 | 62.09 | 61.61 | 9,834,300 |
| 22 May 2024 | 62.71 | 63.02 | 62.66 | 63.00 | 62.51 | 7,419,400 |
| 21 May 2024 | 62.82 | 62.98 | 62.44 | 62.91 | 62.43 | 9,796,200 |
| 20 May 2024 | 62.93 | 63.01 | 62.46 | 62.57 | 62.09 | 11,000,900 |
| 17 May 2024 | 63.34 | 63.37 | 62.94 | 63.03 | 62.54 | 11,539,000 |
| 16 May 2024 | 63.24 | 63.73 | 63.07 | 63.32 | 62.83 | 10,228,000 |
| 15 May 2024 | 63.06 | 63.39 | 63.00 | 63.13 | 62.64 | 9,838,900 |
| 14 May 2024 | 63.58 | 63.76 | 62.80 | 63.10 | 62.61 | 10,852,200 |
| 13 May 2024 | 63.24 | 63.62 | 63.18 | 63.58 | 63.09 | 10,137,600 |
| 10 May 2024 | 62.92 | 63.36 | 62.79 | 63.26 | 62.77 | 8,371,700 |
| 09 May 2024 | 62.81 | 63.15 | 62.75 | 62.88 | 62.40 | 9,113,700 |
| 08 May 2024 | 62.85 | 62.97 | 62.48 | 62.85 | 62.37 | 10,484,400 |
| 07 May 2024 | 62.76 | 62.82 | 62.25 | 62.62 | 62.14 | 9,807,000 |
| 06 May 2024 | 62.30 | 62.38 | 61.90 | 62.35 | 61.87 | 9,310,700 |
| 03 May 2024 | 61.99 | 62.33 | 61.64 | 62.17 | 61.69 | 11,628,700 |
| 02 May 2024 | 62.18 | 62.40 | 61.72 | 61.99 | 61.51 | 10,991,300 |
| 01 May 2024 | 61.80 | 62.57 | 61.21 | 61.93 | 61.45 | 16,729,800 |
| 30 Apr 2024 | 62.14 | 62.83 | 61.47 | 61.77 | 61.29 | 19,349,200 |
| 29 Apr 2024 | 61.92 | 62.05 | 61.53 | 62.04 | 61.56 | 13,409,300 |
| 26 Apr 2024 | 61.55 | 61.93 | 61.35 | 61.74 | 61.26 | 10,994,300 |
| 25 Apr 2024 | 61.87 | 62.59 | 61.37 | 61.74 | 61.26 | 19,048,500 |
| 24 Apr 2024 | 60.32 | 61.65 | 59.84 | 61.55 | 61.08 | 19,548,300 |
| 23 Apr 2024 | 60.53 | 60.68 | 60.13 | 60.64 | 60.17 | 13,689,100 |
| 22 Apr 2024 | 60.14 | 60.63 | 59.72 | 60.55 | 60.08 | 15,624,500 |
| 19 Apr 2024 | 59.10 | 60.36 | 59.00 | 60.17 | 59.71 | 21,206,200 |
| 18 Apr 2024 | 58.62 | 58.98 | 58.54 | 58.91 | 58.46 | 11,125,900 |
| 17 Apr 2024 | 58.28 | 58.56 | 58.10 | 58.51 | 58.06 | 13,805,100 |
| 16 Apr 2024 | 58.25 | 58.38 | 57.93 | 58.06 | 57.61 | 11,236,800 |
| 15 Apr 2024 | 58.61 | 58.81 | 58.04 | 58.14 | 57.69 | 12,425,000 |
| 12 Apr 2024 | 58.95 | 59.01 | 58.13 | 58.28 | 57.83 | 12,246,700 |
| 11 Apr 2024 | 59.15 | 59.37 | 58.79 | 59.05 | 58.60 | 11,109,000 |
| 10 Apr 2024 | 59.32 | 59.39 | 58.69 | 58.92 | 58.47 | 11,861,900 |
| 09 Apr 2024 | 59.48 | 59.74 | 59.13 | 59.72 | 59.26 | 10,792,100 |
| 08 Apr 2024 | 59.40 | 59.47 | 59.07 | 59.27 | 58.81 | 10,284,500 |
| 05 Apr 2024 | 59.25 | 59.68 | 58.91 | 59.51 | 59.05 | 10,156,200 |
| 04 Apr 2024 | 60.09 | 60.15 | 59.17 | 59.30 | 58.84 | 14,320,700 |
| 03 Apr 2024 | 60.05 | 60.39 | 59.78 | 59.83 | 59.37 | 13,672,900 |
| 02 Apr 2024 | 60.45 | 60.73 | 60.11 | 60.15 | 59.69 | 13,017,300 |
| 01 Apr 2024 | 61.18 | 61.30 | 60.63 | 60.68 | 60.21 | 11,668,700 |
| 28 Mar 2024 | 61.14 | 61.26 | 61.00 | 61.18 | 60.71 | 13,683,500 |
| 27 Mar 2024 | 60.79 | 61.43 | 60.70 | 61.03 | 60.56 | 12,551,200 |
| 26 Mar 2024 | 60.50 | 60.71 | 60.38 | 60.54 | 60.07 | 13,277,400 |
| 25 Mar 2024 | 60.48 | 60.71 | 60.12 | 60.40 | 59.93 | 13,144,700 |
| 22 Mar 2024 | 60.52 | 60.79 | 60.43 | 60.49 | 60.02 | 11,501,400 |
| 21 Mar 2024 | 60.56 | 60.99 | 60.32 | 60.47 | 60.00 | 13,067,100 |
| 20 Mar 2024 | 60.18 | 60.81 | 60.16 | 60.75 | 60.28 | 15,258,800 |
| 19 Mar 2024 | 60.24 | 60.35 | 60.06 | 60.23 | 59.77 | 15,030,600 |
| 18 Mar 2024 | 59.89 | 60.40 | 59.80 | 60.13 | 59.67 | 15,856,700 |
| 15 Mar 2024 | 60.02 | 60.45 | 59.64 | 59.88 | 59.42 | 36,848,900 |
| 14 Mar 2024 | 60.58 | 60.80 | 60.40 | 60.50 | 60.03 | 13,996,600 |
| 14 Mar 2024 | 0.485 Dividend | |||||
| 13 Mar 2024 | 60.88 | 61.21 | 60.80 | 61.12 | 60.17 | 13,909,500 |
| 12 Mar 2024 | 60.32 | 60.75 | 60.21 | 60.50 | 59.56 | 12,684,600 |
| 11 Mar 2024 | 59.78 | 60.29 | 59.58 | 60.24 | 59.30 | 14,114,300 |
| 08 Mar 2024 | 59.30 | 59.79 | 58.97 | 59.52 | 58.59 | 13,237,500 |
| 07 Mar 2024 | 59.69 | 59.77 | 59.24 | 59.44 | 58.51 | 13,686,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.