The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

58.66

+0.09

(+0.15%)

At close: 04:00PM EST

58.66

+0.00

(+0.00%)

After hours:

07:59PM EST

Time period:

05 Dec 2022 - 05 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	58.55	58.83	58.42	58.66	58.66	11,871,578
04 Dec 2023	58.59	58.96	58.44	58.57	58.57	14,942,200
01 Dec 2023	58.27	58.69	58.24	58.64	58.64	15,369,600
30 Nov 2023	57.96	58.46	57.60	58.44	58.44	22,727,500
30 Nov 2023	0.46 Dividend
29 Nov 2023	58.58	58.67	58.10	58.23	57.77	11,263,600
28 Nov 2023	58.40	58.83	58.36	58.58	58.12	13,739,600
27 Nov 2023	58.54	58.69	58.27	58.46	58.00	16,246,500
24 Nov 2023	58.46	58.75	58.34	58.57	58.11	4,816,000
22 Nov 2023	58.26	58.54	58.13	58.42	57.96	11,320,600
21 Nov 2023	57.46	58.04	57.33	58.03	57.57	13,891,600
20 Nov 2023	57.05	57.58	56.96	57.40	56.95	13,051,000
17 Nov 2023	57.19	57.34	56.70	57.26	56.81	14,475,800
16 Nov 2023	57.25	57.53	56.81	57.15	56.70	16,010,400
15 Nov 2023	57.30	57.34	56.75	57.21	56.76	10,201,900
14 Nov 2023	57.02	57.24	56.81	57.10	56.65	12,697,100
13 Nov 2023	56.62	57.10	56.60	56.93	56.48	12,798,200
10 Nov 2023	56.87	56.93	56.06	56.72	56.27	11,678,900
09 Nov 2023	57.03	57.14	56.37	56.66	56.21	12,021,100
08 Nov 2023	57.32	57.47	56.92	57.09	56.64	13,744,000
07 Nov 2023	56.92	57.40	56.73	57.18	56.73	10,449,300
06 Nov 2023	56.78	57.28	56.74	56.97	56.52	12,673,200
03 Nov 2023	57.40	57.59	56.70	56.74	56.29	13,956,500
02 Nov 2023	56.50	57.15	56.36	57.09	56.64	13,087,200
01 Nov 2023	56.80	56.88	56.26	56.44	55.99	14,110,800
31 Oct 2023	56.57	56.72	56.15	56.49	56.04	16,639,400
30 Oct 2023	55.43	56.28	55.42	56.15	55.71	15,014,300
27 Oct 2023	55.55	56.14	55.10	55.24	54.80	13,626,500
26 Oct 2023	56.37	56.63	55.72	55.78	55.34	16,228,400
25 Oct 2023	55.76	56.22	55.56	56.12	55.68	16,701,000
24 Oct 2023	55.65	56.17	55.30	55.64	55.20	25,290,800
23 Oct 2023	54.38	54.89	54.05	54.08	53.65	21,212,700
20 Oct 2023	54.53	55.02	54.44	54.57	54.14	15,674,600
19 Oct 2023	54.16	54.76	53.86	54.35	53.92	16,202,200
18 Oct 2023	54.10	54.53	53.92	54.05	53.62	12,809,500
17 Oct 2023	53.31	54.10	53.21	54.07	53.64	16,457,200
16 Oct 2023	53.02	53.56	52.84	53.43	53.01	12,816,800
13 Oct 2023	52.74	53.42	52.64	52.89	52.47	14,494,600
12 Oct 2023	53.76	53.83	52.43	52.81	52.39	19,330,400
11 Oct 2023	54.22	54.28	53.02	53.71	53.29	21,138,900
10 Oct 2023	54.13	54.33	53.56	54.03	53.60	20,909,700
09 Oct 2023	52.96	53.15	52.11	52.88	52.46	15,704,700
06 Oct 2023	52.04	53.29	51.55	53.14	52.72	30,292,000
05 Oct 2023	54.74	54.95	52.24	52.38	51.97	29,878,100
04 Oct 2023	54.89	55.28	54.71	55.04	54.61	12,100,500
03 Oct 2023	55.16	55.43	54.78	54.88	54.45	13,604,200
02 Oct 2023	55.91	56.01	55.08	55.48	55.04	11,792,500
29 Sept 2023	56.14	56.27	55.62	55.98	55.54	12,270,000
28 Sept 2023	56.23	56.32	55.70	55.81	55.37	12,484,800
27 Sept 2023	56.42	56.53	55.68	55.95	55.51	13,766,300
26 Sept 2023	56.73	56.90	56.40	56.53	56.08	11,194,700
25 Sept 2023	57.40	57.49	56.74	57.00	56.55	12,358,800
22 Sept 2023	57.85	57.97	57.50	57.60	57.14	14,644,100
21 Sept 2023	58.37	58.42	57.42	57.54	57.09	15,941,800
20 Sept 2023	58.30	58.83	58.08	58.44	57.98	14,766,600
19 Sept 2023	58.26	58.39	57.92	58.18	57.72	11,998,900
18 Sept 2023	57.98	58.35	57.63	58.30	57.84	13,617,400
15 Sept 2023	58.41	58.64	57.75	57.94	57.48	55,690,500
14 Sept 2023	58.24	58.59	58.19	58.46	58.00	12,311,600
14 Sept 2023	0.46 Dividend
13 Sept 2023	58.40	58.68	58.34	58.44	57.52	12,641,400
12 Sept 2023	58.99	59.00	58.19	58.30	57.38	12,292,700
11 Sept 2023	58.40	58.99	58.23	58.88	57.96	14,767,400
08 Sept 2023	58.30	58.41	58.01	58.33	57.41	14,312,300
07 Sept 2023	58.95	59.16	58.30	58.33	57.41	17,628,600
06 Sept 2023	58.62	58.83	58.42	58.78	57.86	13,923,500
05 Sept 2023	59.25	59.32	58.67	58.82	57.90	12,474,600
01 Sept 2023	60.00	60.13	59.12	59.31	58.38	11,257,200
31 Aug 2023	60.30	60.47	59.81	59.83	58.89	14,663,500
30 Aug 2023	60.64	60.74	60.29	60.47	59.52	9,447,900
29 Aug 2023	60.56	60.63	60.15	60.50	59.55	8,189,600
28 Aug 2023	60.55	60.73	60.37	60.56	59.61	6,254,300
25 Aug 2023	60.41	60.57	60.01	60.39	59.44	7,629,200
24 Aug 2023	60.27	60.88	60.09	60.11	59.17	8,955,100
23 Aug 2023	60.20	60.44	60.16	60.27	59.32	7,749,500
22 Aug 2023	60.34	60.58	59.98	60.06	59.12	9,412,200
21 Aug 2023	60.86	60.93	60.32	60.43	59.48	8,648,500
18 Aug 2023	60.54	61.09	60.37	60.95	59.99	11,082,300
17 Aug 2023	60.58	61.02	60.45	60.61	59.66	12,873,500
16 Aug 2023	60.54	60.82	60.40	60.48	59.53	8,372,300
15 Aug 2023	60.69	60.90	60.37	60.47	59.52	7,187,400
14 Aug 2023	61.32	61.48	60.75	60.88	59.92	7,176,300
11 Aug 2023	60.84	61.20	60.69	61.17	60.21	8,483,400
10 Aug 2023	61.35	61.73	60.79	60.92	59.96	7,870,300
09 Aug 2023	60.91	61.63	60.75	61.06	60.10	7,904,100
08 Aug 2023	61.19	61.35	60.62	60.92	59.96	7,956,100
07 Aug 2023	60.79	61.33	60.74	61.19	60.23	6,982,600
04 Aug 2023	61.68	61.89	60.62	60.71	59.76	9,356,600
03 Aug 2023	61.87	62.12	61.53	61.64	60.67	8,037,400
02 Aug 2023	61.56	62.59	61.56	61.96	60.99	11,059,400
01 Aug 2023	62.09	62.36	61.62	61.77	60.80	9,281,600
31 Jul 2023	62.45	62.45	61.73	61.93	60.96	15,577,900
28 Jul 2023	62.59	62.77	62.22	62.48	61.50	9,721,800
27 Jul 2023	63.05	63.27	62.38	62.44	61.46	11,517,100
26 Jul 2023	61.86	63.17	61.39	63.05	62.06	17,145,500
25 Jul 2023	62.30	62.39	62.05	62.25	61.27	13,422,700
24 Jul 2023	62.42	62.81	62.40	62.46	61.48	10,251,100
21 Jul 2023	62.46	62.68	62.24	62.44	61.46	12,813,200
20 Jul 2023	61.68	62.41	61.67	62.39	61.41	11,563,000
19 Jul 2023	60.77	61.79	60.68	61.64	60.67	12,936,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,428.54+71.55(+0.63%)

NZD/USD0.6166+0.0034(+0.55%)

NZD/EUR0.5712+0.0039(+0.69%)

ALL ORDS7,366.80+97.00(+1.33%)

ASX 2007,160.60+99.00(+1.40%)

OIL72.43+0.11(+0.15%)

The Coca-Cola Company (KO)

NZX 50
11,428.54
+71.55(+0.63%)

NZD/USD
0.6166
+0.0034(+0.55%)

NZD/EUR
0.5712
+0.0039(+0.69%)

ALL ORDS
7,366.80
+97.00(+1.33%)

ASX 200
7,160.60
+99.00(+1.40%)

OIL
72.43
+0.11(+0.15%)