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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jan 2022	59.36	60.04	58.69	59.92	59.92	13,470,144
24 Jan 2022	59.90	60.35	58.57	59.96	59.96	30,207,500
21 Jan 2022	61.08	61.30	60.40	60.45	60.45	26,641,500
20 Jan 2022	61.00	61.44	60.72	60.75	60.75	23,002,400
19 Jan 2022	60.66	61.18	60.56	61.00	61.00	18,654,700
18 Jan 2022	61.06	61.19	60.45	60.90	60.90	21,976,700
14 Jan 2022	60.94	61.45	60.36	61.39	61.39	19,726,600
13 Jan 2022	60.54	61.04	60.39	60.90	60.90	14,318,000
12 Jan 2022	60.53	60.69	60.19	60.54	60.54	15,753,800
11 Jan 2022	60.43	60.49	59.84	60.45	60.45	19,369,600
10 Jan 2022	60.55	60.82	60.18	60.43	60.43	20,954,300
07 Jan 2022	60.28	60.72	60.06	60.33	60.33	12,307,400
06 Jan 2022	60.47	61.12	60.44	60.47	60.47	17,902,300
05 Jan 2022	60.09	61.20	60.05	60.79	60.79	22,507,300
04 Jan 2022	59.73	60.54	59.59	60.29	60.29	26,141,600
03 Jan 2022	58.82	59.31	58.38	59.30	59.30	20,187,300
31 Dec 2021	58.75	59.35	58.70	59.21	59.21	10,021,300
30 Dec 2021	59.06	59.23	58.76	58.78	58.78	7,703,900
29 Dec 2021	58.95	59.10	58.66	58.95	58.95	9,996,000
28 Dec 2021	58.40	58.94	58.30	58.88	58.88	8,979,900
27 Dec 2021	58.00	58.69	58.00	58.65	58.65	9,860,000
23 Dec 2021	58.52	58.61	57.94	58.22	58.22	11,027,300
22 Dec 2021	57.71	58.19	57.49	58.18	58.18	12,447,400
21 Dec 2021	57.61	57.97	57.53	57.77	57.77	15,864,900
20 Dec 2021	57.20	57.78	57.00	57.54	57.54	20,879,500
17 Dec 2021	58.49	58.92	57.70	57.73	57.73	51,874,400
16 Dec 2021	57.98	58.88	57.90	58.65	58.65	24,696,900
15 Dec 2021	57.93	58.25	57.65	58.06	58.06	24,923,800
14 Dec 2021	57.40	58.17	57.40	57.80	57.80	24,806,600
13 Dec 2021	56.98	57.93	56.96	57.76	57.76	31,362,800
10 Dec 2021	55.25	56.32	55.07	56.28	56.28	23,151,000
09 Dec 2021	54.75	55.13	54.59	54.86	54.86	13,846,400
08 Dec 2021	55.12	55.35	54.36	55.00	55.00	18,026,300
07 Dec 2021	55.02	55.42	54.85	55.21	55.21	23,832,700
06 Dec 2021	54.31	55.25	54.14	54.91	54.91	26,624,100
03 Dec 2021	53.33	53.61	52.98	53.54	53.54	21,062,400
02 Dec 2021	52.60	53.34	52.51	53.07	53.07	17,074,200
01 Dec 2021	52.98	53.52	52.28	52.30	52.30	18,719,600
30 Nov 2021	53.60	53.63	52.44	52.45	52.45	30,485,200
30 Nov 2021	0.42 Dividend
29 Nov 2021	54.05	54.73	53.93	54.58	54.16	22,712,500
26 Nov 2021	54.59	54.75	53.58	53.73	53.32	14,754,300
24 Nov 2021	55.71	55.84	55.03	55.43	55.00	12,598,900
23 Nov 2021	55.66	56.11	55.50	55.88	55.45	13,835,900
22 Nov 2021	55.10	56.02	55.08	55.47	55.04	16,905,600
19 Nov 2021	55.44	55.49	54.90	55.13	54.71	15,813,700
18 Nov 2021	55.83	55.93	55.14	55.41	54.98	15,380,100
17 Nov 2021	56.04	56.05	55.65	55.91	55.48	13,288,700
16 Nov 2021	56.62	56.94	56.19	56.22	55.79	13,756,500
15 Nov 2021	56.53	56.68	56.27	56.62	56.18	10,289,200
12 Nov 2021	56.75	56.99	56.55	56.61	56.17	10,161,800
11 Nov 2021	56.83	56.88	56.57	56.74	56.30	7,257,700
10 Nov 2021	56.54	56.92	56.29	56.72	56.28	8,813,600
09 Nov 2021	56.41	56.52	56.09	56.49	56.06	10,155,800
08 Nov 2021	56.75	56.89	56.13	56.33	55.90	12,828,000
05 Nov 2021	56.84	57.16	56.59	56.84	56.40	12,884,200
04 Nov 2021	56.11	56.63	56.03	56.60	56.16	10,820,200
03 Nov 2021	56.00	56.33	55.78	56.29	55.86	10,788,300
02 Nov 2021	56.47	56.50	55.97	56.10	55.67	11,498,900
01 Nov 2021	56.39	56.40	55.90	56.17	55.74	11,651,100
29 Oct 2021	55.87	56.47	55.78	56.37	55.94	24,460,800
28 Oct 2021	55.75	56.11	55.62	56.04	55.61	15,928,000
27 Oct 2021	55.97	56.08	55.27	55.52	55.09	24,019,800
26 Oct 2021	54.32	54.58	54.23	54.47	54.05	12,086,700
25 Oct 2021	54.38	54.47	54.02	54.23	53.81	11,855,000
22 Oct 2021	54.39	54.53	54.07	54.45	54.03	12,828,600
21 Oct 2021	54.60	54.67	54.21	54.35	53.93	14,388,300
20 Oct 2021	54.18	54.76	54.11	54.63	54.21	12,474,800
19 Oct 2021	54.04	54.20	53.77	54.15	53.73	11,068,500
18 Oct 2021	54.35	54.39	53.86	53.94	53.52	15,861,800
15 Oct 2021	54.64	54.88	54.29	54.48	54.06	17,867,000
14 Oct 2021	54.39	54.81	54.31	54.61	54.19	13,704,000
13 Oct 2021	54.17	54.43	53.79	54.24	53.82	12,143,300
12 Oct 2021	54.42	54.83	54.22	54.23	53.81	19,474,400
11 Oct 2021	54.21	54.39	54.01	54.23	53.81	12,378,500
08 Oct 2021	54.00	54.39	53.90	54.12	53.70	13,786,000
07 Oct 2021	53.99	54.28	53.81	53.88	53.47	13,774,400
06 Oct 2021	52.77	53.77	52.51	53.71	53.30	21,284,500
05 Oct 2021	53.02	53.47	52.93	53.08	52.67	17,173,100
04 Oct 2021	53.06	53.53	52.40	52.99	52.58	18,973,400
01 Oct 2021	52.78	53.20	52.57	53.02	52.61	16,277,400
30 Sep 2021	53.17	53.33	52.43	52.47	52.07	17,672,000
29 Sep 2021	52.64	53.16	52.56	52.96	52.55	13,941,500
28 Sep 2021	53.46	53.46	52.43	52.64	52.23	19,926,100
27 Sep 2021	53.85	54.25	53.57	53.61	53.20	12,429,500
24 Sep 2021	54.00	54.24	53.86	53.89	53.48	9,682,200
23 Sep 2021	54.26	54.62	54.00	54.04	53.62	13,836,200
22 Sep 2021	54.51	54.56	54.06	54.13	53.71	12,719,700
21 Sep 2021	54.39	54.82	53.94	54.05	53.63	16,418,200
20 Sep 2021	54.11	54.40	53.73	54.06	53.64	27,542,500
17 Sep 2021	55.02	55.19	54.37	54.44	54.02	33,370,200
16 Sep 2021	55.72	55.99	54.82	55.35	54.92	17,430,400
15 Sep 2021	55.68	56.00	55.42	55.88	55.45	15,746,000
14 Sep 2021	55.92	55.98	55.55	55.69	55.26	13,918,900
14 Sep 2021	0.42 Dividend
13 Sep 2021	55.74	56.40	55.74	56.07	55.22	20,274,300
10 Sep 2021	56.01	56.13	55.52	55.61	54.77	10,569,400
09 Sep 2021	56.18	56.42	55.80	55.86	55.01	12,545,400
08 Sep 2021	55.61	56.48	55.61	56.42	55.57	12,040,100
07 Sep 2021	56.60	56.69	55.51	55.67	54.83	20,035,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,128.21-62.85(-0.52%)

NZD/USD0.6695-0.0012(-0.18%)

NZD/EUR0.5921+0.0007(+0.11%)

ALL ORDS7,248.10-193.40(-2.60%)

ASX 2006,961.60-177.90(-2.49%)

OIL85.30+1.99(+2.39%)

The Coca-Cola Company (KO)

NZX 50
12,128.21
-62.85(-0.52%)

NZD/USD
0.6695
-0.0012(-0.18%)

NZD/EUR
0.5921
+0.0007(+0.11%)

ALL ORDS
7,248.10
-193.40(-2.60%)

ASX 200
6,961.60
-177.90(-2.49%)

OIL
85.30
+1.99(+2.39%)