The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

60.28

-1.05

(-1.71%)

At close: 04:00PM EST

60.58

+0.30

(+0.50%)

After hours:

07:59PM EST

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	60.80	61.02	59.91	60.28	60.28	16,936,900
01 Feb 2023	61.14	61.58	60.62	61.33	61.33	12,535,400
31 Jan 2023	60.98	61.34	60.51	61.32	61.32	14,344,400
30 Jan 2023	60.54	61.17	60.46	60.64	60.64	15,632,000
27 Jan 2023	60.84	60.96	60.37	60.49	60.49	14,085,800
26 Jan 2023	60.81	61.10	60.57	60.81	60.81	11,884,800
25 Jan 2023	60.20	60.94	59.89	60.93	60.93	11,265,800
24 Jan 2023	60.08	63.26	59.80	60.55	60.55	10,103,300
23 Jan 2023	60.28	60.57	60.05	60.23	60.23	12,613,400
20 Jan 2023	59.72	60.09	59.40	60.08	60.08	14,226,400
19 Jan 2023	59.73	60.64	59.71	59.72	59.72	14,894,500
18 Jan 2023	61.51	61.59	59.68	59.81	59.81	19,679,400
17 Jan 2023	61.73	62.38	61.56	61.68	61.68	18,327,800
13 Jan 2023	60.70	61.46	60.59	61.43	61.43	13,984,700
12 Jan 2023	62.11	62.18	60.97	61.21	61.21	13,907,300
11 Jan 2023	62.38	62.56	61.41	62.01	62.01	10,823,000
10 Jan 2023	62.60	62.73	61.92	62.13	62.13	10,134,600
09 Jan 2023	63.30	63.72	62.58	62.61	62.61	9,442,600
06 Jan 2023	62.91	63.67	62.58	63.40	63.40	9,987,900
05 Jan 2023	62.60	62.80	62.08	62.20	62.20	9,814,700
04 Jan 2023	63.15	63.33	62.51	62.92	62.92	13,387,900
03 Jan 2023	63.56	63.56	62.18	62.95	62.95	12,180,500
30 Dec 2022	63.92	63.92	63.17	63.61	63.61	7,649,400
29 Dec 2022	63.80	64.15	63.70	63.95	63.95	7,169,300
28 Dec 2022	64.46	64.65	63.49	63.57	63.57	7,159,400
27 Dec 2022	63.93	64.29	63.71	64.21	64.21	7,320,700
23 Dec 2022	63.50	63.87	63.20	63.82	63.82	6,463,300
22 Dec 2022	63.42	63.59	62.65	63.34	63.34	9,666,700
21 Dec 2022	63.07	64.05	63.07	63.80	63.80	10,411,300
20 Dec 2022	62.82	63.15	62.75	62.79	62.79	10,286,500
19 Dec 2022	62.83	63.41	62.47	62.84	62.84	10,919,700
16 Dec 2022	62.75	63.14	62.33	62.75	62.75	33,631,500
15 Dec 2022	63.59	63.89	62.49	63.11	63.11	12,212,300
14 Dec 2022	64.19	64.65	63.57	63.99	63.99	12,826,700
13 Dec 2022	64.59	64.70	63.80	63.99	63.99	17,521,600
12 Dec 2022	63.30	64.01	63.01	63.97	63.97	11,647,900
09 Dec 2022	63.61	63.84	63.09	63.14	63.14	13,914,900
08 Dec 2022	63.60	63.85	63.35	63.81	63.81	9,946,200
07 Dec 2022	63.45	63.72	63.25	63.54	63.54	12,307,600
06 Dec 2022	63.52	63.88	63.23	63.44	63.44	10,099,500
05 Dec 2022	63.41	63.80	63.26	63.47	63.47	9,185,100
02 Dec 2022	63.61	64.52	63.40	64.35	64.35	13,643,500
01 Dec 2022	63.61	64.11	63.43	63.79	63.79	12,001,400
30 Nov 2022	62.01	63.68	61.75	63.61	63.61	30,433,900
30 Nov 2022	0.44 Dividend
29 Nov 2022	62.52	62.57	61.98	62.48	62.04	10,969,600
28 Nov 2022	62.69	63.10	62.56	62.70	62.26	12,267,500
25 Nov 2022	62.73	62.81	62.38	62.69	62.25	5,165,500
23 Nov 2022	62.49	62.79	62.30	62.63	62.19	8,990,400
22 Nov 2022	62.47	62.50	62.05	62.35	61.91	12,319,600
21 Nov 2022	61.41	62.21	61.20	62.08	61.64	15,399,400
18 Nov 2022	60.99	61.37	60.80	61.14	60.71	10,415,600
17 Nov 2022	60.19	60.74	60.13	60.71	60.28	11,212,600
16 Nov 2022	60.79	61.03	60.29	60.52	60.09	14,199,500
15 Nov 2022	61.13	61.45	60.00	60.63	60.20	13,295,800
14 Nov 2022	61.32	61.72	60.71	60.73	60.30	16,361,000
11 Nov 2022	61.37	61.45	60.21	61.32	60.89	18,972,100
10 Nov 2022	60.25	61.04	59.68	60.88	60.45	16,804,800
09 Nov 2022	59.59	59.64	58.75	58.77	58.36	10,115,200
08 Nov 2022	59.75	59.79	58.94	59.60	59.18	10,081,600
07 Nov 2022	59.26	59.77	59.24	59.49	59.07	8,849,700
04 Nov 2022	59.30	59.59	58.56	59.26	58.84	9,725,900
03 Nov 2022	58.11	59.00	58.10	58.78	58.37	9,194,000
02 Nov 2022	59.64	60.23	58.77	58.81	58.40	14,549,200
01 Nov 2022	60.03	60.29	59.37	59.64	59.22	10,659,500
31 Oct 2022	60.51	60.57	59.67	59.85	59.43	14,016,400
28 Oct 2022	59.57	60.91	59.47	60.76	60.33	12,888,900
27 Oct 2022	59.77	59.84	59.38	59.53	59.11	16,026,100
26 Oct 2022	59.01	59.78	58.86	59.39	58.97	15,831,400
25 Oct 2022	59.04	59.11	57.75	58.95	58.53	28,829,900
24 Oct 2022	56.64	57.73	56.57	57.57	57.16	17,416,700
21 Oct 2022	55.00	56.11	54.99	55.96	55.57	15,034,100
20 Oct 2022	55.77	55.92	54.96	55.08	54.69	16,905,100
19 Oct 2022	56.31	56.54	55.73	55.96	55.57	10,182,300
18 Oct 2022	56.31	56.78	56.10	56.44	56.04	11,823,100
17 Oct 2022	55.63	56.22	55.57	55.69	55.30	13,721,400
14 Oct 2022	56.29	56.47	54.94	54.98	54.59	15,997,900
13 Oct 2022	54.48	56.08	54.26	55.87	55.48	16,220,700
12 Oct 2022	55.23	56.04	55.04	55.14	54.75	18,377,400
11 Oct 2022	54.46	55.22	54.24	54.48	54.10	14,303,900
10 Oct 2022	54.60	54.96	54.02	54.39	54.01	10,239,100
07 Oct 2022	54.99	55.09	54.25	54.51	54.13	11,479,800
06 Oct 2022	56.00	56.10	54.87	55.03	54.64	17,192,800
05 Oct 2022	56.50	56.65	55.51	56.24	55.84	14,324,900
04 Oct 2022	56.95	57.81	56.46	56.78	56.38	18,861,400
03 Oct 2022	56.36	56.85	56.06	56.65	56.25	16,277,600
30 Sept 2022	56.87	57.13	56.00	56.02	55.63	16,124,600
29 Sept 2022	57.09	57.29	56.00	56.57	56.17	14,570,700
28 Sept 2022	56.66	57.25	55.91	56.98	56.58	21,480,100
27 Sept 2022	58.08	58.37	56.31	56.38	55.98	23,829,300
26 Sept 2022	58.49	58.57	57.69	57.87	57.46	18,670,100
23 Sept 2022	58.96	59.10	58.00	58.60	58.19	14,824,000
22 Sept 2022	59.55	59.73	59.20	59.26	58.84	11,657,600
21 Sept 2022	60.14	60.70	59.39	59.40	58.98	14,165,300
20 Sept 2022	59.68	60.03	59.32	59.90	59.48	11,984,600
19 Sept 2022	59.39	60.10	59.23	59.99	59.57	12,596,200
16 Sept 2022	59.66	59.80	59.11	59.54	59.12	20,493,500
15 Sept 2022	60.40	60.40	59.36	59.53	59.11	11,451,900
15 Sept 2022	0.44 Dividend
14 Sept 2022	60.64	61.08	60.44	60.79	59.93	12,881,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,197.15+44.99(+0.37%)

NZD/USD0.6466-0.0008(-0.12%)

NZD/EUR0.5936+0.0010(+0.17%)

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

OIL75.62-0.26(-0.34%)

The Coca-Cola Company (KO)

NZX 50
12,197.15
+44.99(+0.37%)

NZD/USD
0.6466
-0.0008(-0.12%)

NZD/EUR
0.5936
+0.0010(+0.17%)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

OIL
75.62
-0.26(-0.34%)