New Zealand markets open in 39 minutes

The Coca-Cola Company (KO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.92-0.03 (-0.06%)
As of 03:21PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202259.3660.0458.6959.9259.9213,470,144
24 Jan 202259.9060.3558.5759.9659.9630,207,500
21 Jan 202261.0861.3060.4060.4560.4526,641,500
20 Jan 202261.0061.4460.7260.7560.7523,002,400
19 Jan 202260.6661.1860.5661.0061.0018,654,700
18 Jan 202261.0661.1960.4560.9060.9021,976,700
14 Jan 202260.9461.4560.3661.3961.3919,726,600
13 Jan 202260.5461.0460.3960.9060.9014,318,000
12 Jan 202260.5360.6960.1960.5460.5415,753,800
11 Jan 202260.4360.4959.8460.4560.4519,369,600
10 Jan 202260.5560.8260.1860.4360.4320,954,300
07 Jan 202260.2860.7260.0660.3360.3312,307,400
06 Jan 202260.4761.1260.4460.4760.4717,902,300
05 Jan 202260.0961.2060.0560.7960.7922,507,300
04 Jan 202259.7360.5459.5960.2960.2926,141,600
03 Jan 202258.8259.3158.3859.3059.3020,187,300
31 Dec 202158.7559.3558.7059.2159.2110,021,300
30 Dec 202159.0659.2358.7658.7858.787,703,900
29 Dec 202158.9559.1058.6658.9558.959,996,000
28 Dec 202158.4058.9458.3058.8858.888,979,900
27 Dec 202158.0058.6958.0058.6558.659,860,000
23 Dec 202158.5258.6157.9458.2258.2211,027,300
22 Dec 202157.7158.1957.4958.1858.1812,447,400
21 Dec 202157.6157.9757.5357.7757.7715,864,900
20 Dec 202157.2057.7857.0057.5457.5420,879,500
17 Dec 202158.4958.9257.7057.7357.7351,874,400
16 Dec 202157.9858.8857.9058.6558.6524,696,900
15 Dec 202157.9358.2557.6558.0658.0624,923,800
14 Dec 202157.4058.1757.4057.8057.8024,806,600
13 Dec 202156.9857.9356.9657.7657.7631,362,800
10 Dec 202155.2556.3255.0756.2856.2823,151,000
09 Dec 202154.7555.1354.5954.8654.8613,846,400
08 Dec 202155.1255.3554.3655.0055.0018,026,300
07 Dec 202155.0255.4254.8555.2155.2123,832,700
06 Dec 202154.3155.2554.1454.9154.9126,624,100
03 Dec 202153.3353.6152.9853.5453.5421,062,400
02 Dec 202152.6053.3452.5153.0753.0717,074,200
01 Dec 202152.9853.5252.2852.3052.3018,719,600
30 Nov 202153.6053.6352.4452.4552.4530,485,200
30 Nov 20210.42 Dividend
29 Nov 202154.0554.7353.9354.5854.1622,712,500
26 Nov 202154.5954.7553.5853.7353.3214,754,300
24 Nov 202155.7155.8455.0355.4355.0012,598,900
23 Nov 202155.6656.1155.5055.8855.4513,835,900
22 Nov 202155.1056.0255.0855.4755.0416,905,600
19 Nov 202155.4455.4954.9055.1354.7115,813,700
18 Nov 202155.8355.9355.1455.4154.9815,380,100
17 Nov 202156.0456.0555.6555.9155.4813,288,700
16 Nov 202156.6256.9456.1956.2255.7913,756,500
15 Nov 202156.5356.6856.2756.6256.1810,289,200
12 Nov 202156.7556.9956.5556.6156.1710,161,800
11 Nov 202156.8356.8856.5756.7456.307,257,700
10 Nov 202156.5456.9256.2956.7256.288,813,600
09 Nov 202156.4156.5256.0956.4956.0610,155,800
08 Nov 202156.7556.8956.1356.3355.9012,828,000
05 Nov 202156.8457.1656.5956.8456.4012,884,200
04 Nov 202156.1156.6356.0356.6056.1610,820,200
03 Nov 202156.0056.3355.7856.2955.8610,788,300
02 Nov 202156.4756.5055.9756.1055.6711,498,900
01 Nov 202156.3956.4055.9056.1755.7411,651,100
29 Oct 202155.8756.4755.7856.3755.9424,460,800
28 Oct 202155.7556.1155.6256.0455.6115,928,000
27 Oct 202155.9756.0855.2755.5255.0924,019,800
26 Oct 202154.3254.5854.2354.4754.0512,086,700
25 Oct 202154.3854.4754.0254.2353.8111,855,000
22 Oct 202154.3954.5354.0754.4554.0312,828,600
21 Oct 202154.6054.6754.2154.3553.9314,388,300
20 Oct 202154.1854.7654.1154.6354.2112,474,800
19 Oct 202154.0454.2053.7754.1553.7311,068,500
18 Oct 202154.3554.3953.8653.9453.5215,861,800
15 Oct 202154.6454.8854.2954.4854.0617,867,000
14 Oct 202154.3954.8154.3154.6154.1913,704,000
13 Oct 202154.1754.4353.7954.2453.8212,143,300
12 Oct 202154.4254.8354.2254.2353.8119,474,400
11 Oct 202154.2154.3954.0154.2353.8112,378,500
08 Oct 202154.0054.3953.9054.1253.7013,786,000
07 Oct 202153.9954.2853.8153.8853.4713,774,400
06 Oct 202152.7753.7752.5153.7153.3021,284,500
05 Oct 202153.0253.4752.9353.0852.6717,173,100
04 Oct 202153.0653.5352.4052.9952.5818,973,400
01 Oct 202152.7853.2052.5753.0252.6116,277,400
30 Sep 202153.1753.3352.4352.4752.0717,672,000
29 Sep 202152.6453.1652.5652.9652.5513,941,500
28 Sep 202153.4653.4652.4352.6452.2319,926,100
27 Sep 202153.8554.2553.5753.6153.2012,429,500
24 Sep 202154.0054.2453.8653.8953.489,682,200
23 Sep 202154.2654.6254.0054.0453.6213,836,200
22 Sep 202154.5154.5654.0654.1353.7112,719,700
21 Sep 202154.3954.8253.9454.0553.6316,418,200
20 Sep 202154.1154.4053.7354.0653.6427,542,500
17 Sep 202155.0255.1954.3754.4454.0233,370,200
16 Sep 202155.7255.9954.8255.3554.9217,430,400
15 Sep 202155.6856.0055.4255.8855.4515,746,000
14 Sep 202155.9255.9855.5555.6955.2613,918,900
14 Sep 20210.42 Dividend
13 Sep 202155.7456.4055.7456.0755.2220,274,300
10 Sep 202156.0156.1355.5255.6154.7710,569,400
09 Sep 202156.1856.4255.8055.8655.0112,545,400
08 Sep 202155.6156.4855.6156.4255.5712,040,100
07 Sep 202156.6056.6955.5155.6754.8320,035,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...