New Zealand markets close in 1 hour 40 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202358.5558.8358.4258.6658.6611,871,578
04 Dec 202358.5958.9658.4458.5758.5714,942,200
01 Dec 202358.2758.6958.2458.6458.6415,369,600
30 Nov 202357.9658.4657.6058.4458.4422,727,500
30 Nov 20230.46 Dividend
29 Nov 202358.5858.6758.1058.2357.7711,263,600
28 Nov 202358.4058.8358.3658.5858.1213,739,600
27 Nov 202358.5458.6958.2758.4658.0016,246,500
24 Nov 202358.4658.7558.3458.5758.114,816,000
22 Nov 202358.2658.5458.1358.4257.9611,320,600
21 Nov 202357.4658.0457.3358.0357.5713,891,600
20 Nov 202357.0557.5856.9657.4056.9513,051,000
17 Nov 202357.1957.3456.7057.2656.8114,475,800
16 Nov 202357.2557.5356.8157.1556.7016,010,400
15 Nov 202357.3057.3456.7557.2156.7610,201,900
14 Nov 202357.0257.2456.8157.1056.6512,697,100
13 Nov 202356.6257.1056.6056.9356.4812,798,200
10 Nov 202356.8756.9356.0656.7256.2711,678,900
09 Nov 202357.0357.1456.3756.6656.2112,021,100
08 Nov 202357.3257.4756.9257.0956.6413,744,000
07 Nov 202356.9257.4056.7357.1856.7310,449,300
06 Nov 202356.7857.2856.7456.9756.5212,673,200
03 Nov 202357.4057.5956.7056.7456.2913,956,500
02 Nov 202356.5057.1556.3657.0956.6413,087,200
01 Nov 202356.8056.8856.2656.4455.9914,110,800
31 Oct 202356.5756.7256.1556.4956.0416,639,400
30 Oct 202355.4356.2855.4256.1555.7115,014,300
27 Oct 202355.5556.1455.1055.2454.8013,626,500
26 Oct 202356.3756.6355.7255.7855.3416,228,400
25 Oct 202355.7656.2255.5656.1255.6816,701,000
24 Oct 202355.6556.1755.3055.6455.2025,290,800
23 Oct 202354.3854.8954.0554.0853.6521,212,700
20 Oct 202354.5355.0254.4454.5754.1415,674,600
19 Oct 202354.1654.7653.8654.3553.9216,202,200
18 Oct 202354.1054.5353.9254.0553.6212,809,500
17 Oct 202353.3154.1053.2154.0753.6416,457,200
16 Oct 202353.0253.5652.8453.4353.0112,816,800
13 Oct 202352.7453.4252.6452.8952.4714,494,600
12 Oct 202353.7653.8352.4352.8152.3919,330,400
11 Oct 202354.2254.2853.0253.7153.2921,138,900
10 Oct 202354.1354.3353.5654.0353.6020,909,700
09 Oct 202352.9653.1552.1152.8852.4615,704,700
06 Oct 202352.0453.2951.5553.1452.7230,292,000
05 Oct 202354.7454.9552.2452.3851.9729,878,100
04 Oct 202354.8955.2854.7155.0454.6112,100,500
03 Oct 202355.1655.4354.7854.8854.4513,604,200
02 Oct 202355.9156.0155.0855.4855.0411,792,500
29 Sept 202356.1456.2755.6255.9855.5412,270,000
28 Sept 202356.2356.3255.7055.8155.3712,484,800
27 Sept 202356.4256.5355.6855.9555.5113,766,300
26 Sept 202356.7356.9056.4056.5356.0811,194,700
25 Sept 202357.4057.4956.7457.0056.5512,358,800
22 Sept 202357.8557.9757.5057.6057.1414,644,100
21 Sept 202358.3758.4257.4257.5457.0915,941,800
20 Sept 202358.3058.8358.0858.4457.9814,766,600
19 Sept 202358.2658.3957.9258.1857.7211,998,900
18 Sept 202357.9858.3557.6358.3057.8413,617,400
15 Sept 202358.4158.6457.7557.9457.4855,690,500
14 Sept 202358.2458.5958.1958.4658.0012,311,600
14 Sept 20230.46 Dividend
13 Sept 202358.4058.6858.3458.4457.5212,641,400
12 Sept 202358.9959.0058.1958.3057.3812,292,700
11 Sept 202358.4058.9958.2358.8857.9614,767,400
08 Sept 202358.3058.4158.0158.3357.4114,312,300
07 Sept 202358.9559.1658.3058.3357.4117,628,600
06 Sept 202358.6258.8358.4258.7857.8613,923,500
05 Sept 202359.2559.3258.6758.8257.9012,474,600
01 Sept 202360.0060.1359.1259.3158.3811,257,200
31 Aug 202360.3060.4759.8159.8358.8914,663,500
30 Aug 202360.6460.7460.2960.4759.529,447,900
29 Aug 202360.5660.6360.1560.5059.558,189,600
28 Aug 202360.5560.7360.3760.5659.616,254,300
25 Aug 202360.4160.5760.0160.3959.447,629,200
24 Aug 202360.2760.8860.0960.1159.178,955,100
23 Aug 202360.2060.4460.1660.2759.327,749,500
22 Aug 202360.3460.5859.9860.0659.129,412,200
21 Aug 202360.8660.9360.3260.4359.488,648,500
18 Aug 202360.5461.0960.3760.9559.9911,082,300
17 Aug 202360.5861.0260.4560.6159.6612,873,500
16 Aug 202360.5460.8260.4060.4859.538,372,300
15 Aug 202360.6960.9060.3760.4759.527,187,400
14 Aug 202361.3261.4860.7560.8859.927,176,300
11 Aug 202360.8461.2060.6961.1760.218,483,400
10 Aug 202361.3561.7360.7960.9259.967,870,300
09 Aug 202360.9161.6360.7561.0660.107,904,100
08 Aug 202361.1961.3560.6260.9259.967,956,100
07 Aug 202360.7961.3360.7461.1960.236,982,600
04 Aug 202361.6861.8960.6260.7159.769,356,600
03 Aug 202361.8762.1261.5361.6460.678,037,400
02 Aug 202361.5662.5961.5661.9660.9911,059,400
01 Aug 202362.0962.3661.6261.7760.809,281,600
31 Jul 202362.4562.4561.7361.9360.9615,577,900
28 Jul 202362.5962.7762.2262.4861.509,721,800
27 Jul 202363.0563.2762.3862.4461.4611,517,100
26 Jul 202361.8663.1761.3963.0562.0617,145,500
25 Jul 202362.3062.3962.0562.2561.2713,422,700
24 Jul 202362.4262.8162.4062.4661.4810,251,100
21 Jul 202362.4662.6862.2462.4461.4612,813,200
20 Jul 202361.6862.4161.6762.3961.4111,563,000
19 Jul 202360.7761.7960.6861.6460.6712,936,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...