The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 63.43 | 63.76 | 63.09 | 63.70 | 63.70 | 9,483,700 |
| 11 Aug 2022 | 63.69 | 63.99 | 63.08 | 63.22 | 63.22 | 8,507,800 |
| 10 Aug 2022 | 63.63 | 63.79 | 63.10 | 63.65 | 63.65 | 8,857,300 |
| 09 Aug 2022 | 63.18 | 63.31 | 62.85 | 63.05 | 63.05 | 7,910,900 |
| 08 Aug 2022 | 63.50 | 63.81 | 62.75 | 62.97 | 62.97 | 9,165,200 |
| 05 Aug 2022 | 63.63 | 63.63 | 62.67 | 63.38 | 63.38 | 10,444,800 |
| 04 Aug 2022 | 63.64 | 63.73 | 62.92 | 63.67 | 63.67 | 11,795,600 |
| 03 Aug 2022 | 63.55 | 64.10 | 63.31 | 63.92 | 63.92 | 11,317,000 |
| 02 Aug 2022 | 64.59 | 64.60 | 63.43 | 63.64 | 63.64 | 15,241,900 |
| 01 Aug 2022 | 64.09 | 65.04 | 64.03 | 64.52 | 64.52 | 12,831,500 |
| 29 Jul 2022 | 63.71 | 64.29 | 63.63 | 64.17 | 64.17 | 13,733,400 |
| 28 Jul 2022 | 62.92 | 64.25 | 62.89 | 64.06 | 64.06 | 10,837,000 |
| 27 Jul 2022 | 62.88 | 63.19 | 61.79 | 63.01 | 63.01 | 12,142,900 |
| 26 Jul 2022 | 62.75 | 63.80 | 62.53 | 63.21 | 63.21 | 20,118,000 |
| 25 Jul 2022 | 61.55 | 62.30 | 61.31 | 62.19 | 62.19 | 14,941,700 |
| 22 Jul 2022 | 61.38 | 61.87 | 61.32 | 61.59 | 61.59 | 11,644,700 |
| 21 Jul 2022 | 61.26 | 61.88 | 60.79 | 61.36 | 61.36 | 11,959,600 |
| 20 Jul 2022 | 62.40 | 62.58 | 61.15 | 61.50 | 61.50 | 11,010,500 |
| 19 Jul 2022 | 62.09 | 62.65 | 61.93 | 62.53 | 62.53 | 10,998,200 |
| 18 Jul 2022 | 62.52 | 62.56 | 61.51 | 61.65 | 61.65 | 10,780,800 |
| 15 Jul 2022 | 62.75 | 62.97 | 62.07 | 62.50 | 62.50 | 21,968,400 |
| 14 Jul 2022 | 61.33 | 62.25 | 61.30 | 62.18 | 62.18 | 14,433,000 |
| 13 Jul 2022 | 62.33 | 63.00 | 61.98 | 62.38 | 62.38 | 13,145,300 |
| 12 Jul 2022 | 63.00 | 63.45 | 62.47 | 62.67 | 62.67 | 14,731,100 |
| 11 Jul 2022 | 62.99 | 63.46 | 62.59 | 62.94 | 62.94 | 12,702,100 |
| 08 Jul 2022 | 63.03 | 63.42 | 62.88 | 63.14 | 63.14 | 11,311,500 |
| 07 Jul 2022 | 63.26 | 63.58 | 62.70 | 62.91 | 62.91 | 14,828,400 |
| 06 Jul 2022 | 63.60 | 64.09 | 63.19 | 63.41 | 63.41 | 13,450,500 |
| 05 Jul 2022 | 64.18 | 64.18 | 62.42 | 63.28 | 63.28 | 15,921,200 |
| 01 Jul 2022 | 63.12 | 64.45 | 62.82 | 64.38 | 64.38 | 15,143,200 |
| 30 Jun 2022 | 62.32 | 63.11 | 62.16 | 62.91 | 62.91 | 15,514,200 |
| 29 Jun 2022 | 62.54 | 63.11 | 62.43 | 62.73 | 62.73 | 11,795,500 |
| 28 Jun 2022 | 63.08 | 63.76 | 62.11 | 62.28 | 62.28 | 13,150,100 |
| 27 Jun 2022 | 62.98 | 63.29 | 62.63 | 62.91 | 62.91 | 12,142,100 |
| 24 Jun 2022 | 62.11 | 63.06 | 62.11 | 63.04 | 63.04 | 18,147,100 |
| 23 Jun 2022 | 61.30 | 61.91 | 61.23 | 61.88 | 61.88 | 17,190,900 |
| 22 Jun 2022 | 60.60 | 61.45 | 60.32 | 61.15 | 61.15 | 15,207,100 |
| 21 Jun 2022 | 59.49 | 60.88 | 59.01 | 60.70 | 60.70 | 17,705,000 |
| 17 Jun 2022 | 59.70 | 60.13 | 59.13 | 59.43 | 59.43 | 34,781,900 |
| 16 Jun 2022 | 58.64 | 59.52 | 58.25 | 59.07 | 59.07 | 15,053,800 |
| 15 Jun 2022 | 60.00 | 60.64 | 58.97 | 59.67 | 59.67 | 19,684,700 |
| 14 Jun 2022 | 60.73 | 60.89 | 58.66 | 59.23 | 59.23 | 24,620,000 |
| 14 Jun 2022 | 0.44 Dividend | |||||
| 13 Jun 2022 | 60.75 | 62.29 | 60.67 | 61.34 | 60.90 | 23,064,200 |
| 10 Jun 2022 | 61.01 | 61.89 | 60.46 | 61.41 | 60.97 | 14,967,600 |
| 09 Jun 2022 | 62.87 | 63.35 | 61.78 | 61.80 | 61.36 | 13,382,200 |
| 08 Jun 2022 | 62.99 | 63.21 | 62.56 | 62.89 | 62.44 | 10,211,500 |
| 07 Jun 2022 | 62.38 | 63.37 | 62.22 | 63.25 | 62.80 | 17,886,300 |
| 06 Jun 2022 | 63.33 | 63.77 | 62.66 | 62.87 | 62.42 | 15,112,800 |
| 03 Jun 2022 | 63.57 | 63.63 | 62.81 | 62.97 | 62.52 | 13,539,900 |
| 02 Jun 2022 | 63.18 | 63.74 | 62.11 | 63.73 | 63.27 | 14,586,000 |
| 01 Jun 2022 | 63.42 | 63.68 | 62.13 | 63.07 | 62.62 | 15,408,300 |
| 31 May 2022 | 64.08 | 64.32 | 63.05 | 63.38 | 62.93 | 43,159,000 |
| 27 May 2022 | 64.26 | 64.83 | 64.14 | 64.68 | 64.22 | 17,709,000 |
| 26 May 2022 | 64.07 | 65.10 | 63.96 | 64.30 | 63.84 | 16,159,800 |
| 25 May 2022 | 64.00 | 64.47 | 63.60 | 64.07 | 63.61 | 15,360,500 |
| 24 May 2022 | 62.88 | 64.19 | 62.75 | 64.02 | 63.56 | 16,154,200 |
| 23 May 2022 | 61.65 | 63.10 | 61.59 | 62.86 | 62.41 | 19,406,900 |
| 20 May 2022 | 60.49 | 61.24 | 59.66 | 60.98 | 60.54 | 29,133,800 |
| 19 May 2022 | 60.96 | 60.96 | 59.66 | 60.00 | 59.57 | 31,493,900 |
| 18 May 2022 | 65.42 | 65.52 | 60.96 | 61.20 | 60.76 | 31,437,300 |
| 17 May 2022 | 66.10 | 66.10 | 65.01 | 65.78 | 65.31 | 21,300,600 |
| 16 May 2022 | 65.44 | 66.38 | 65.44 | 65.96 | 65.49 | 13,223,200 |
| 13 May 2022 | 64.81 | 65.80 | 64.12 | 65.72 | 65.25 | 16,167,000 |
| 12 May 2022 | 64.16 | 64.53 | 63.21 | 64.51 | 64.05 | 22,574,700 |
| 11 May 2022 | 64.33 | 65.20 | 63.96 | 64.31 | 63.85 | 19,648,400 |
| 10 May 2022 | 64.50 | 65.32 | 63.85 | 64.01 | 63.55 | 21,322,200 |
| 09 May 2022 | 64.47 | 65.36 | 64.04 | 64.61 | 64.15 | 20,055,300 |
| 06 May 2022 | 64.20 | 65.31 | 64.07 | 64.74 | 64.28 | 18,984,000 |
| 05 May 2022 | 64.69 | 65.03 | 64.01 | 64.51 | 64.05 | 20,155,200 |
| 04 May 2022 | 63.00 | 65.12 | 62.94 | 65.03 | 64.56 | 19,780,200 |
| 03 May 2022 | 63.72 | 63.94 | 62.67 | 63.08 | 62.63 | 21,686,300 |
| 02 May 2022 | 65.28 | 65.31 | 62.58 | 63.44 | 62.98 | 24,970,300 |
| 29 Apr 2022 | 65.87 | 66.03 | 64.49 | 64.61 | 64.15 | 20,137,100 |
| 28 Apr 2022 | 64.66 | 66.28 | 64.50 | 66.19 | 65.72 | 22,010,600 |
| 27 Apr 2022 | 65.00 | 66.28 | 65.00 | 65.56 | 65.09 | 16,971,000 |
| 26 Apr 2022 | 65.52 | 66.37 | 65.04 | 65.05 | 64.58 | 21,982,600 |
| 25 Apr 2022 | 67.00 | 67.20 | 64.78 | 65.94 | 65.47 | 25,082,000 |
| 22 Apr 2022 | 66.08 | 66.34 | 65.18 | 65.25 | 64.78 | 14,902,200 |
| 21 Apr 2022 | 65.98 | 67.00 | 65.72 | 66.21 | 65.74 | 15,120,400 |
| 20 Apr 2022 | 65.44 | 66.24 | 65.40 | 65.96 | 65.49 | 14,827,100 |
| 19 Apr 2022 | 64.50 | 65.25 | 64.44 | 65.07 | 64.60 | 11,993,800 |
| 18 Apr 2022 | 64.77 | 65.18 | 64.18 | 64.44 | 63.98 | 11,679,400 |
| 14 Apr 2022 | 64.96 | 65.57 | 64.82 | 65.02 | 64.55 | 16,388,400 |
| 13 Apr 2022 | 64.44 | 64.87 | 64.23 | 64.73 | 64.27 | 11,883,000 |
| 12 Apr 2022 | 64.38 | 64.81 | 63.89 | 64.56 | 64.10 | 18,089,900 |
| 11 Apr 2022 | 63.91 | 64.30 | 63.64 | 63.81 | 63.35 | 12,720,100 |
| 08 Apr 2022 | 63.48 | 64.04 | 63.16 | 63.83 | 63.37 | 12,703,500 |
| 07 Apr 2022 | 63.13 | 63.67 | 62.71 | 63.44 | 62.98 | 13,960,800 |
| 06 Apr 2022 | 62.77 | 63.26 | 62.30 | 63.10 | 62.65 | 19,267,400 |
| 05 Apr 2022 | 62.40 | 63.24 | 62.37 | 62.47 | 62.02 | 15,721,200 |
| 04 Apr 2022 | 62.60 | 62.79 | 61.72 | 62.54 | 62.09 | 11,505,800 |
| 01 Apr 2022 | 62.33 | 62.95 | 62.09 | 62.87 | 62.42 | 12,644,900 |
| 31 Mar 2022 | 62.22 | 62.64 | 62.00 | 62.00 | 61.56 | 16,822,900 |
| 30 Mar 2022 | 62.01 | 62.21 | 61.56 | 62.21 | 61.76 | 13,641,000 |
| 29 Mar 2022 | 62.21 | 62.53 | 61.74 | 62.16 | 61.71 | 14,720,600 |
| 28 Mar 2022 | 61.53 | 61.94 | 61.21 | 61.92 | 61.48 | 11,485,200 |
| 25 Mar 2022 | 61.12 | 61.61 | 61.05 | 61.53 | 61.09 | 12,259,800 |
| 24 Mar 2022 | 60.64 | 61.02 | 60.46 | 60.98 | 60.54 | 13,151,300 |
| 23 Mar 2022 | 60.75 | 60.98 | 60.00 | 60.40 | 59.97 | 15,529,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
