New Zealand markets open in 4 hours 33 minutes

The Coca-Cola Company (KO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.98+0.98 (+1.63%)
At close: 04:00PM EDT
61.09 +0.11 (+0.18%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202260.4961.2459.6660.9860.9829,128,100
19 May 202260.9660.9659.6660.0060.0031,493,900
18 May 202265.4265.5260.9661.2061.2031,437,300
17 May 202266.1066.1065.0165.7865.7821,300,600
16 May 202265.4466.3865.4465.9665.9613,223,200
13 May 202264.8165.8064.1265.7265.7216,164,600
12 May 202264.1664.5363.2164.5164.5122,574,700
11 May 202264.3365.2063.9664.3164.3119,648,400
10 May 202264.5065.3263.8564.0164.0121,322,200
09 May 202264.4765.3664.0464.6164.6120,055,300
06 May 202264.2065.3164.0764.7464.7418,983,000
05 May 202264.6965.0364.0164.5164.5120,155,200
04 May 202263.0065.1262.9465.0365.0319,780,200
03 May 202263.7263.9462.6763.0863.0821,686,300
02 May 202265.2865.3162.5863.4463.4424,970,300
29 Apr 202265.8766.0364.4964.6164.6120,135,300
28 Apr 202264.6666.2864.5066.1966.1922,010,600
27 Apr 202265.0066.2865.0065.5665.5616,971,000
26 Apr 202265.5266.3765.0465.0565.0521,982,600
25 Apr 202267.0067.2064.7865.9465.9425,082,000
22 Apr 202266.0866.3465.1865.2565.2514,902,200
21 Apr 202265.9867.0065.7266.2166.2115,120,400
20 Apr 202265.4466.2465.4065.9665.9614,827,100
19 Apr 202264.5065.2564.4465.0765.0711,993,800
18 Apr 202264.7765.1864.1864.4464.4411,679,400
14 Apr 202264.9665.5764.8265.0265.0216,388,400
13 Apr 202264.4464.8764.2364.7364.7311,883,000
12 Apr 202264.3864.8163.8964.5664.5618,089,900
11 Apr 202263.9164.3063.6463.8163.8112,720,100
08 Apr 202263.4864.0463.1663.8363.8312,703,500
07 Apr 202263.1363.6762.7163.4463.4413,960,800
06 Apr 202262.7763.2662.3063.1063.1019,267,400
05 Apr 202262.4063.2462.3762.4762.4715,721,200
04 Apr 202262.6062.7961.7262.5462.5411,505,800
01 Apr 202262.3362.9562.0962.8762.8712,644,900
31 Mar 202262.2262.6462.0062.0062.0016,822,900
30 Mar 202262.0162.2161.5662.2162.2113,641,000
29 Mar 202262.2162.5361.7462.1662.1614,720,600
28 Mar 202261.5361.9461.2161.9261.9211,485,200
25 Mar 202261.1261.6161.0561.5361.5312,259,800
24 Mar 202260.6461.0260.4660.9860.9813,151,300
23 Mar 202260.7560.9860.0060.4060.4015,529,200
22 Mar 202260.9360.9560.0660.8060.8017,559,500
21 Mar 202260.5061.1060.2560.5860.5817,440,100
18 Mar 202260.3060.3059.7160.1060.1030,197,800
17 Mar 202259.4660.1459.2360.0960.0915,586,200
16 Mar 202259.7859.9458.6159.4659.4617,347,300
15 Mar 202259.0859.8958.9859.6259.6218,607,200
14 Mar 202257.9759.0457.9758.5458.5417,799,400
14 Mar 20220.44 Dividend
11 Mar 202257.9658.8557.8657.9257.4819,855,600
10 Mar 202258.4858.6657.5057.8857.4420,887,300
09 Mar 202259.8259.8458.6658.9658.5123,022,700
08 Mar 202261.4561.5458.5958.6658.2130,242,100
07 Mar 202262.0162.0760.7261.0860.6229,151,400
04 Mar 202261.4662.5961.2062.5762.0917,163,000
03 Mar 202262.6163.0262.2962.4762.0021,262,800
02 Mar 202262.2362.8861.7862.4361.9617,319,100
01 Mar 202262.1462.7561.5161.9761.5015,871,100
28 Feb 202261.6562.3461.4162.2461.7725,879,100
25 Feb 202260.9462.9060.9262.8562.3721,487,800
24 Feb 202259.9760.6259.2260.5160.0527,207,400
23 Feb 202262.2462.3361.3461.5961.1219,248,500
22 Feb 202262.4362.6461.7262.2861.8121,731,400
18 Feb 202262.1262.8261.9962.5462.0621,975,000
17 Feb 202260.5562.2860.4162.1261.6521,468,700
16 Feb 202260.8661.4060.5660.9060.4415,484,700
15 Feb 202260.9661.7860.6360.9160.4513,408,700
14 Feb 202260.1660.7959.2860.6860.2223,641,300
11 Feb 202261.7761.9860.1560.2959.8322,781,400
10 Feb 202260.3662.3060.2061.3860.9123,561,500
09 Feb 202262.1762.3260.9061.0460.5823,595,600
08 Feb 202261.8362.3361.7462.0061.5318,771,700
07 Feb 202261.3861.7260.8661.6061.1317,846,400
04 Feb 202261.4961.6860.5760.9660.5017,403,700
03 Feb 202260.9461.7860.5961.6161.1419,440,500
02 Feb 202260.6261.2760.5661.1860.7220,225,600
01 Feb 202260.9161.1460.1660.5660.1020,841,700
31 Jan 202260.3061.1460.1561.0160.5522,045,300
28 Jan 202259.3960.8958.9460.8460.3819,101,500
27 Jan 202259.8860.9359.5059.6559.2018,893,800
26 Jan 202259.7960.3559.2159.6059.1519,190,200
25 Jan 202259.3660.0558.6959.8259.3719,027,100
24 Jan 202259.9060.3558.5759.9659.5030,185,100
21 Jan 202261.0861.3060.4060.4559.9926,643,200
20 Jan 202261.0061.4460.7260.7560.2923,002,400
19 Jan 202260.6661.1860.5661.0060.5418,654,700
18 Jan 202261.0661.1960.4560.9060.4421,976,700
14 Jan 202260.9461.4560.3661.3960.9219,729,600
13 Jan 202260.5461.0460.3960.9060.4414,318,000
12 Jan 202260.5360.6960.1960.5460.0815,753,800
11 Jan 202260.4360.4959.8460.4559.9919,369,600
10 Jan 202260.5560.8260.1860.4359.9720,954,300
07 Jan 202260.2860.7260.0660.3359.8712,307,900
06 Jan 202260.4761.1260.4460.4760.0117,902,300
05 Jan 202260.0961.2060.0560.7960.3322,507,300
04 Jan 202259.7360.5459.5960.2959.8326,141,600
03 Jan 202258.8259.3158.3859.3058.8520,187,300
31 Dec 202158.7559.3558.7059.2158.7610,021,300
30 Dec 202159.0659.2358.7658.7858.337,703,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...