New Zealand markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.44+0.26 (+0.45%)
At close: 04:00PM EDT
58.30 -0.14 (-0.24%)
Pre-market: 06:19AM EDT
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Sept 202358.3058.8358.0858.4458.4414,766,600
19 Sept 202358.2658.3957.9258.1858.1811,998,900
18 Sept 202357.9858.3557.6358.3058.3013,617,400
15 Sept 202358.4158.6457.7557.9457.9455,690,500
14 Sept 202358.2458.5958.1958.4658.4612,311,600
14 Sept 20230.46 Dividend
13 Sept 202358.4058.6858.3458.4457.9812,641,400
12 Sept 202358.9959.0058.1958.3057.8412,292,700
11 Sept 202358.4058.9958.2358.8858.4214,767,400
08 Sept 202358.3058.4158.0158.3357.8714,312,300
07 Sept 202358.9559.1658.3058.3357.8717,628,600
06 Sept 202358.6258.8358.4258.7858.3213,923,500
05 Sept 202359.2559.3258.6758.8258.3612,474,600
01 Sept 202360.0060.1359.1259.3158.8411,257,200
31 Aug 202360.3060.4759.8159.8359.3614,663,500
30 Aug 202360.6460.7460.2960.4759.999,447,900
29 Aug 202360.5660.6360.1560.5060.028,189,600
28 Aug 202360.5560.7360.3760.5660.086,254,300
25 Aug 202360.4160.5760.0160.3959.917,629,200
24 Aug 202360.2760.8860.0960.1159.648,955,100
23 Aug 202360.2060.4460.1660.2759.807,749,500
22 Aug 202360.3460.5859.9860.0659.599,412,200
21 Aug 202360.8660.9360.3260.4359.958,648,500
18 Aug 202360.5461.0960.3760.9560.4711,082,300
17 Aug 202360.5861.0260.4560.6160.1312,873,500
16 Aug 202360.5460.8260.4060.4860.008,372,300
15 Aug 202360.6960.9060.3760.4759.997,187,400
14 Aug 202361.3261.4860.7560.8860.407,176,300
11 Aug 202360.8461.2060.6961.1760.698,483,400
10 Aug 202361.3561.7360.7960.9260.447,870,300
09 Aug 202360.9161.6360.7561.0660.587,904,100
08 Aug 202361.1961.3560.6260.9260.447,956,100
07 Aug 202360.7961.3360.7461.1960.716,982,600
04 Aug 202361.6861.8960.6260.7160.239,356,600
03 Aug 202361.8762.1261.5361.6461.158,037,400
02 Aug 202361.5662.5961.5661.9661.4711,059,400
01 Aug 202362.0962.3661.6261.7761.289,281,600
31 Jul 202362.4562.4561.7361.9361.4415,577,900
28 Jul 202362.5962.7762.2262.4861.999,721,800
27 Jul 202363.0563.2762.3862.4461.9511,517,100
26 Jul 202361.8663.1761.3963.0562.5517,145,500
25 Jul 202362.3062.3962.0562.2561.7613,422,700
24 Jul 202362.4262.8162.4062.4661.9710,251,100
21 Jul 202362.4662.6862.2462.4461.9512,813,200
20 Jul 202361.6862.4161.6762.3961.9011,563,000
19 Jul 202360.7761.7960.6861.6461.1512,936,000
18 Jul 202360.9661.2560.4160.5760.0911,152,900
17 Jul 202360.7661.1060.4960.8160.3310,014,300
14 Jul 202360.1461.0460.0960.9060.4211,631,600
13 Jul 202360.1260.4659.9860.3559.8711,269,800
12 Jul 202359.7560.0559.4559.8459.3714,241,300
11 Jul 202359.4659.5658.8459.5259.0515,970,100
10 Jul 202359.9760.1559.1459.3158.8415,480,600
07 Jul 202360.3160.5059.7359.7659.2914,565,500
06 Jul 202360.7361.0260.5060.5660.0812,603,900
05 Jul 202360.2861.1060.1661.0360.5514,716,600
03 Jul 202360.2060.6360.0360.5860.109,694,500
30 Jun 202360.0060.3559.8760.2259.7519,737,000
29 Jun 202360.2260.3559.7760.0259.5517,142,300
28 Jun 202360.8861.0460.4060.5260.0411,173,200
27 Jun 202361.2261.3660.9861.0960.619,068,500
26 Jun 202361.2161.2960.3961.2260.7412,856,100
23 Jun 202361.9461.9761.1861.2060.7225,103,600
22 Jun 202361.8162.1061.5961.8561.3615,193,400
21 Jun 202361.3161.7260.9861.4360.9513,948,700
20 Jun 202361.5961.9661.2461.2660.7813,971,800
16 Jun 202361.6062.1761.4861.6761.1826,735,800
15 Jun 202360.6161.3060.3461.2360.7515,271,400
15 Jun 20230.46 Dividend
14 Jun 202360.7361.0860.6060.8659.9214,099,700
13 Jun 202360.2160.6760.0460.4559.5213,397,800
12 Jun 202360.5960.6560.0260.2159.2814,208,900
09 Jun 202360.2760.6760.1760.4759.5412,581,500
08 Jun 202360.1360.4159.9860.3759.4415,585,900
07 Jun 202360.0160.3659.8260.2259.2916,817,900
06 Jun 202360.9560.9960.1260.3159.3810,943,500
05 Jun 202361.0061.4460.5560.7559.8212,915,600
02 Jun 202360.2761.3260.0861.1660.2215,256,300
01 Jun 202359.9460.1759.7760.0059.0813,402,700
31 May 202359.9260.2859.3759.6658.7459,432,200
30 May 202360.0960.2059.5259.7858.8615,634,200
26 May 202360.4560.6460.1160.2659.3312,570,300
25 May 202360.4760.7360.1560.4159.4814,463,600
24 May 202361.3861.4360.7260.8859.9411,090,100
23 May 202361.5161.6761.1761.4060.4613,932,700
22 May 202362.7962.8761.4461.5160.5615,055,400
19 May 202363.0463.1062.6162.8361.8614,242,100
18 May 202363.0163.0462.5762.8061.8313,595,100
17 May 202363.4063.4262.7363.1562.1811,583,000
16 May 202363.9063.9063.1663.2262.259,129,600
15 May 202364.2264.2563.7163.9462.968,150,000
12 May 202363.8664.1963.7064.1163.128,739,600
11 May 202363.5863.9363.0163.8662.889,581,500
10 May 202363.3263.6462.9963.5062.5210,134,000
09 May 202363.6463.7563.2863.3962.429,067,700
08 May 202363.8164.0663.6163.9262.947,240,700
05 May 202363.6464.2163.6364.0263.049,037,300
04 May 202363.7463.9363.5163.7262.7411,938,300
03 May 202364.0264.1863.5863.6562.6711,084,600
02 May 202364.1464.1463.2764.0163.0310,948,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...