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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	60.25	61.02	59.91	60.90	60.90	12,975,600
23 Mar 2023	60.09	60.39	59.72	59.92	59.92	15,479,000
22 Mar 2023	60.40	60.87	60.03	60.05	60.05	10,494,200
21 Mar 2023	60.57	60.75	59.88	60.32	60.32	13,716,500
20 Mar 2023	60.16	60.60	59.97	60.60	60.60	12,904,100
17 Mar 2023	60.31	60.35	59.64	60.02	60.02	27,348,300
16 Mar 2023	60.09	60.34	59.70	60.30	60.30	15,658,300
16 Mar 2023	0.46 Dividend
15 Mar 2023	59.43	60.48	59.24	60.43	59.97	21,089,900
14 Mar 2023	60.00	60.46	59.35	60.03	59.57	19,496,900
13 Mar 2023	59.29	60.87	59.25	59.81	59.35	21,956,000
10 Mar 2023	59.70	60.14	58.99	59.21	58.76	13,739,000
09 Mar 2023	60.54	60.54	59.28	59.46	59.01	13,900,900
08 Mar 2023	60.04	60.33	59.73	60.04	59.58	10,851,600
07 Mar 2023	60.49	60.57	59.75	60.01	59.55	13,961,200
06 Mar 2023	59.26	60.38	59.22	60.36	59.90	16,282,700
03 Mar 2023	59.55	59.68	59.21	59.44	58.99	13,099,100
02 Mar 2023	58.84	59.78	58.80	59.72	59.27	11,758,300
01 Mar 2023	59.13	59.18	58.37	58.86	58.41	13,275,800
28 Feb 2023	59.70	59.70	59.14	59.51	59.06	16,082,200
27 Feb 2023	60.18	60.30	59.74	59.82	59.36	8,849,800
24 Feb 2023	59.68	59.91	59.39	59.84	59.38	9,736,200
23 Feb 2023	60.01	60.42	59.81	60.09	59.63	12,222,800
22 Feb 2023	59.85	60.36	59.75	59.98	59.52	12,409,600
21 Feb 2023	59.99	60.23	59.72	59.80	59.34	14,278,300
17 Feb 2023	59.50	60.23	59.38	60.12	59.66	16,814,700
16 Feb 2023	59.23	59.82	58.95	59.22	58.77	16,538,300
15 Feb 2023	59.90	59.93	59.23	59.59	59.14	13,171,400
14 Feb 2023	60.21	60.90	59.56	59.59	59.14	20,505,700
13 Feb 2023	59.90	60.76	59.73	60.60	60.14	16,191,800
10 Feb 2023	59.72	59.90	58.88	59.62	59.17	14,420,700
09 Feb 2023	60.15	60.32	59.60	59.62	59.17	12,515,300
08 Feb 2023	59.92	59.92	59.59	59.72	59.27	11,012,000
07 Feb 2023	59.67	60.24	59.54	60.07	59.61	14,922,700
06 Feb 2023	59.79	60.34	59.72	60.17	59.71	11,330,900
03 Feb 2023	60.35	60.42	59.23	59.83	59.37	15,404,400
02 Feb 2023	60.80	61.02	59.91	60.28	59.82	16,947,200
01 Feb 2023	61.14	61.58	60.62	61.33	60.86	12,535,400
31 Jan 2023	60.98	61.34	60.51	61.32	60.85	14,344,400
30 Jan 2023	60.54	61.17	60.46	60.64	60.18	15,632,000
27 Jan 2023	60.84	60.96	60.37	60.49	60.03	14,087,000
26 Jan 2023	60.81	61.10	60.57	60.81	60.35	11,884,800
25 Jan 2023	60.20	60.94	59.89	60.93	60.47	11,265,800
24 Jan 2023	60.08	61.85	59.80	60.55	60.09	10,103,300
23 Jan 2023	60.28	60.57	60.05	60.23	59.77	12,613,400
20 Jan 2023	59.72	60.09	59.40	60.08	59.62	14,237,700
19 Jan 2023	59.73	60.64	59.71	59.72	59.27	14,894,500
18 Jan 2023	61.51	61.59	59.68	59.81	59.35	19,679,400
17 Jan 2023	61.73	62.38	61.56	61.68	61.21	18,327,800
13 Jan 2023	60.70	61.46	60.59	61.43	60.96	13,986,400
12 Jan 2023	62.11	62.18	60.97	61.21	60.74	13,907,300
11 Jan 2023	62.38	62.56	61.41	62.01	61.54	10,823,000
10 Jan 2023	62.60	62.73	61.92	62.13	61.66	10,134,600
09 Jan 2023	63.30	63.72	62.58	62.61	62.13	9,442,600
06 Jan 2023	62.91	63.67	62.58	63.40	62.92	9,990,000
05 Jan 2023	62.60	62.80	62.08	62.20	61.73	9,814,700
04 Jan 2023	63.15	63.33	62.51	62.92	62.44	13,387,900
03 Jan 2023	63.56	63.56	62.18	62.95	62.47	12,180,500
30 Dec 2022	63.92	63.92	63.17	63.61	63.13	7,650,200
29 Dec 2022	63.80	64.15	63.70	63.95	63.46	7,169,300
28 Dec 2022	64.46	64.65	63.49	63.57	63.09	7,159,400
27 Dec 2022	63.93	64.29	63.71	64.21	63.72	7,320,700
23 Dec 2022	63.50	63.87	63.20	63.82	63.33	6,463,300
22 Dec 2022	63.42	63.59	62.65	63.34	62.86	9,666,700
21 Dec 2022	63.07	64.05	63.07	63.80	63.31	10,411,300
20 Dec 2022	62.82	63.15	62.75	62.79	62.31	10,286,500
19 Dec 2022	62.83	63.41	62.47	62.84	62.36	10,919,700
16 Dec 2022	62.75	63.14	62.33	62.75	62.27	33,631,500
15 Dec 2022	63.59	63.89	62.49	63.11	62.63	12,212,300
14 Dec 2022	64.19	64.65	63.57	63.99	63.50	12,826,700
13 Dec 2022	64.59	64.70	63.80	63.99	63.50	17,521,600
12 Dec 2022	63.30	64.01	63.01	63.97	63.48	11,647,900
09 Dec 2022	63.61	63.84	63.09	63.14	62.66	13,914,900
08 Dec 2022	63.60	63.85	63.35	63.81	63.32	9,946,200
07 Dec 2022	63.45	63.72	63.25	63.54	63.06	12,307,600
06 Dec 2022	63.52	63.88	63.23	63.44	62.96	10,099,500
05 Dec 2022	63.41	63.80	63.26	63.47	62.99	9,185,100
02 Dec 2022	63.61	64.52	63.40	64.35	63.86	13,643,500
01 Dec 2022	63.61	64.11	63.43	63.79	63.30	12,001,400
30 Nov 2022	62.01	63.68	61.75	63.61	63.13	30,433,900
30 Nov 2022	0.44 Dividend
29 Nov 2022	62.52	62.57	61.98	62.48	61.57	10,969,600
28 Nov 2022	62.69	63.10	62.56	62.70	61.78	12,267,500
25 Nov 2022	62.73	62.81	62.38	62.69	61.77	5,165,500
23 Nov 2022	62.49	62.79	62.30	62.63	61.72	8,990,400
22 Nov 2022	62.47	62.50	62.05	62.35	61.44	12,319,600
21 Nov 2022	61.41	62.21	61.20	62.08	61.17	15,399,400
18 Nov 2022	60.99	61.37	60.80	61.14	60.25	10,415,600
17 Nov 2022	60.19	60.74	60.13	60.71	59.82	11,212,600
16 Nov 2022	60.79	61.03	60.29	60.52	59.64	14,199,500
15 Nov 2022	61.13	61.45	60.00	60.63	59.74	13,295,800
14 Nov 2022	61.32	61.72	60.71	60.73	59.84	16,361,000
11 Nov 2022	61.37	61.45	60.21	61.32	60.42	18,972,100
10 Nov 2022	60.25	61.04	59.68	60.88	59.99	16,804,800
09 Nov 2022	59.59	59.64	58.75	58.77	57.91	10,115,200
08 Nov 2022	59.75	59.79	58.94	59.60	58.73	10,081,600
07 Nov 2022	59.26	59.77	59.24	59.49	58.62	8,849,700
04 Nov 2022	59.30	59.59	58.56	59.26	58.39	9,725,900
03 Nov 2022	58.11	59.00	58.10	58.78	57.92	9,194,000
02 Nov 2022	59.64	60.23	58.77	58.81	57.95	14,549,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,580.81-14.13(-0.12%)

NZD/USD0.6205-0.0049(-0.78%)

NZD/EUR0.5760-0.0006(-0.11%)

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

OIL69.20-0.76(-1.09%)

The Coca-Cola Company (KO)

NZX 50
11,580.81
-14.13(-0.12%)

NZD/USD
0.6205
-0.0049(-0.78%)

NZD/EUR
0.5760
-0.0006(-0.11%)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
69.20
-0.76(-1.09%)