Mail

KO - The Coca-Cola Company

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	59.92	60.28	59.37	59.66	59.66	59,424,300
30 May 2023	60.09	60.20	59.52	59.78	59.78	15,634,200
26 May 2023	60.45	60.64	60.11	60.26	60.26	12,567,100
25 May 2023	60.47	60.73	60.15	60.41	60.41	14,463,600
24 May 2023	61.38	61.43	60.72	60.88	60.88	11,090,100
23 May 2023	61.51	61.67	61.17	61.40	61.40	13,932,700
22 May 2023	62.79	62.87	61.44	61.51	61.51	15,055,400
19 May 2023	63.04	63.10	62.61	62.83	62.83	14,242,100
18 May 2023	63.01	63.04	62.57	62.80	62.80	13,595,100
17 May 2023	63.40	63.42	62.73	63.15	63.15	11,583,000
16 May 2023	63.90	63.90	63.16	63.22	63.22	9,129,600
15 May 2023	64.22	64.25	63.71	63.94	63.94	8,150,000
12 May 2023	63.86	64.19	63.70	64.11	64.11	8,739,600
11 May 2023	63.58	63.93	63.01	63.86	63.86	9,581,500
10 May 2023	63.32	63.64	62.99	63.50	63.50	10,134,000
09 May 2023	63.64	63.75	63.28	63.39	63.39	9,067,700
08 May 2023	63.81	64.06	63.61	63.92	63.92	7,240,700
05 May 2023	63.64	64.21	63.63	64.02	64.02	9,037,300
04 May 2023	63.74	63.93	63.51	63.72	63.72	11,938,300
03 May 2023	64.02	64.18	63.58	63.65	63.65	11,084,600
02 May 2023	64.14	64.14	63.27	64.01	64.01	10,948,400
01 May 2023	64.15	64.69	64.06	64.30	64.30	9,091,500
28 Apr 2023	63.61	64.16	63.48	64.15	64.15	13,686,700
27 Apr 2023	63.53	63.76	63.11	63.68	63.68	13,795,800
26 Apr 2023	63.56	63.77	63.39	63.55	63.55	13,179,600
25 Apr 2023	64.17	64.17	63.63	63.85	63.85	12,818,900
24 Apr 2023	64.75	64.99	63.62	63.95	63.95	15,532,300
21 Apr 2023	64.00	64.27	63.80	64.05	64.05	12,931,100
20 Apr 2023	63.63	64.00	63.44	63.96	63.96	10,706,400
19 Apr 2023	63.73	63.83	63.43	63.68	63.68	9,769,500
18 Apr 2023	63.51	63.60	63.19	63.56	63.56	9,035,700
17 Apr 2023	63.32	63.53	63.14	63.46	63.46	9,452,400
14 Apr 2023	63.05	63.15	62.78	63.05	63.05	8,946,000
13 Apr 2023	62.76	63.16	62.48	63.15	63.15	9,871,400
12 Apr 2023	62.48	63.03	62.31	62.69	62.69	9,593,700
11 Apr 2023	62.65	62.71	62.40	62.58	62.58	9,913,000
10 Apr 2023	62.49	62.69	62.02	62.69	62.69	7,952,600
06 Apr 2023	62.86	63.04	62.38	62.84	62.84	9,644,200
05 Apr 2023	62.53	63.02	62.50	62.80	62.80	12,789,600
04 Apr 2023	62.39	62.74	62.08	62.21	62.21	11,433,400
03 Apr 2023	62.30	62.52	61.86	62.40	62.40	12,300,700
31 Mar 2023	62.06	62.25	61.87	62.03	62.03	14,440,900
30 Mar 2023	61.88	62.09	61.66	61.85	61.85	9,870,700
29 Mar 2023	61.72	61.95	61.59	61.86	61.86	9,441,000
28 Mar 2023	61.39	61.74	61.27	61.42	61.42	10,925,700
27 Mar 2023	61.14	61.48	60.95	61.35	61.35	12,777,400
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	27,351,200
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	13,745,800
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	13,101,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...