KO - The Coca-Cola Company

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202359.9260.2859.3759.6659.6659,424,300
30 May 202360.0960.2059.5259.7859.7815,634,200
26 May 202360.4560.6460.1160.2660.2612,567,100
25 May 202360.4760.7360.1560.4160.4114,463,600
24 May 202361.3861.4360.7260.8860.8811,090,100
23 May 202361.5161.6761.1761.4061.4013,932,700
22 May 202362.7962.8761.4461.5161.5115,055,400
19 May 202363.0463.1062.6162.8362.8314,242,100
18 May 202363.0163.0462.5762.8062.8013,595,100
17 May 202363.4063.4262.7363.1563.1511,583,000
16 May 202363.9063.9063.1663.2263.229,129,600
15 May 202364.2264.2563.7163.9463.948,150,000
12 May 202363.8664.1963.7064.1164.118,739,600
11 May 202363.5863.9363.0163.8663.869,581,500
10 May 202363.3263.6462.9963.5063.5010,134,000
09 May 202363.6463.7563.2863.3963.399,067,700
08 May 202363.8164.0663.6163.9263.927,240,700
05 May 202363.6464.2163.6364.0264.029,037,300
04 May 202363.7463.9363.5163.7263.7211,938,300
03 May 202364.0264.1863.5863.6563.6511,084,600
02 May 202364.1464.1463.2764.0164.0110,948,400
01 May 202364.1564.6964.0664.3064.309,091,500
28 Apr 202363.6164.1663.4864.1564.1513,686,700
27 Apr 202363.5363.7663.1163.6863.6813,795,800
26 Apr 202363.5663.7763.3963.5563.5513,179,600
25 Apr 202364.1764.1763.6363.8563.8512,818,900
24 Apr 202364.7564.9963.6263.9563.9515,532,300
21 Apr 202364.0064.2763.8064.0564.0512,931,100
20 Apr 202363.6364.0063.4463.9663.9610,706,400
19 Apr 202363.7363.8363.4363.6863.689,769,500
18 Apr 202363.5163.6063.1963.5663.569,035,700
17 Apr 202363.3263.5363.1463.4663.469,452,400
14 Apr 202363.0563.1562.7863.0563.058,946,000
13 Apr 202362.7663.1662.4863.1563.159,871,400
12 Apr 202362.4863.0362.3162.6962.699,593,700
11 Apr 202362.6562.7162.4062.5862.589,913,000
10 Apr 202362.4962.6962.0262.6962.697,952,600
06 Apr 202362.8663.0462.3862.8462.849,644,200
05 Apr 202362.5363.0262.5062.8062.8012,789,600
04 Apr 202362.3962.7462.0862.2162.2111,433,400
03 Apr 202362.3062.5261.8662.4062.4012,300,700
31 Mar 202362.0662.2561.8762.0362.0314,440,900
30 Mar 202361.8862.0961.6661.8561.859,870,700
29 Mar 202361.7261.9561.5961.8661.869,441,000
28 Mar 202361.3961.7461.2761.4261.4210,925,700
27 Mar 202361.1461.4860.9561.3561.3512,777,400
24 Mar 202360.2561.0259.9160.9060.9012,975,600
23 Mar 202360.0960.3959.7259.9259.9215,479,000
22 Mar 202360.4060.8760.0360.0560.0510,494,200
21 Mar 202360.5760.7559.8860.3260.3213,716,500
20 Mar 202360.1660.6059.9760.6060.6012,904,100
17 Mar 202360.3160.3559.6460.0260.0227,351,200
16 Mar 202360.0960.3459.7060.3060.3015,658,300
16 Mar 20230.46 Dividend
15 Mar 202359.4360.4859.2460.4359.9721,089,900
14 Mar 202360.0060.4659.3560.0359.5719,496,900
13 Mar 202359.2960.8759.2559.8159.3521,956,000
10 Mar 202359.7060.1458.9959.2158.7613,745,800
09 Mar 202360.5460.5459.2859.4659.0113,900,900
08 Mar 202360.0460.3359.7360.0459.5810,851,600
07 Mar 202360.4960.5759.7560.0159.5513,961,200
06 Mar 202359.2660.3859.2260.3659.9016,282,700
03 Mar 202359.5559.6859.2159.4458.9913,101,800
02 Mar 202358.8459.7858.8059.7259.2711,758,300
01 Mar 202359.1359.1858.3758.8658.4113,275,800
28 Feb 202359.7059.7059.1459.5159.0616,082,200
27 Feb 202360.1860.3059.7459.8259.368,849,800
24 Feb 202359.6859.9159.3959.8459.389,736,200
23 Feb 202360.0160.4259.8160.0959.6312,222,800
22 Feb 202359.8560.3659.7559.9859.5212,409,600
21 Feb 202359.9960.2359.7259.8059.3414,278,300
17 Feb 202359.5060.2359.3860.1259.6616,814,700
16 Feb 202359.2359.8258.9559.2258.7716,538,300
15 Feb 202359.9059.9359.2359.5959.1413,171,400
14 Feb 202360.2160.9059.5659.5959.1420,505,700
13 Feb 202359.9060.7659.7360.6060.1416,191,800
10 Feb 202359.7259.9058.8859.6259.1714,420,700
09 Feb 202360.1560.3259.6059.6259.1712,515,300
08 Feb 202359.9259.9259.5959.7259.2711,012,000
07 Feb 202359.6760.2459.5460.0759.6114,922,700
06 Feb 202359.7960.3459.7260.1759.7111,330,900
03 Feb 202360.3560.4259.2359.8359.3715,404,400
02 Feb 202360.8061.0259.9160.2859.8216,947,200
01 Feb 202361.1461.5860.6261.3360.8612,535,400
31 Jan 202360.9861.3460.5161.3260.8514,344,400
30 Jan 202360.5461.1760.4660.6460.1815,632,000
27 Jan 202360.8460.9660.3760.4960.0314,087,000
26 Jan 202360.8161.1060.5760.8160.3511,884,800
25 Jan 202360.2060.9459.8960.9360.4711,265,800
24 Jan 202360.0861.8559.8060.5560.0910,103,300
23 Jan 202360.2860.5760.0560.2359.7712,613,400
20 Jan 202359.7260.0959.4060.0859.6214,237,700
19 Jan 202359.7360.6459.7159.7259.2714,894,500
18 Jan 202361.5161.5959.6859.8159.3519,679,400
17 Jan 202361.7362.3861.5661.6861.2118,327,800
13 Jan 202360.7061.4660.5961.4360.9613,986,400
12 Jan 202362.1162.1860.9761.2160.7413,907,300
11 Jan 202362.3862.5661.4162.0161.5410,823,000
10 Jan 202362.6062.7361.9262.1361.6610,134,600
09 Jan 202363.3063.7262.5862.6162.139,442,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...