New Zealand markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.28-1.05 (-1.71%)
At close: 04:00PM EST
60.58 +0.30 (+0.50%)
After hours: 07:59PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202360.8061.0259.9160.2860.2816,936,900
01 Feb 202361.1461.5860.6261.3361.3312,535,400
31 Jan 202360.9861.3460.5161.3261.3214,344,400
30 Jan 202360.5461.1760.4660.6460.6415,632,000
27 Jan 202360.8460.9660.3760.4960.4914,085,800
26 Jan 202360.8161.1060.5760.8160.8111,884,800
25 Jan 202360.2060.9459.8960.9360.9311,265,800
24 Jan 202360.0863.2659.8060.5560.5510,103,300
23 Jan 202360.2860.5760.0560.2360.2312,613,400
20 Jan 202359.7260.0959.4060.0860.0814,226,400
19 Jan 202359.7360.6459.7159.7259.7214,894,500
18 Jan 202361.5161.5959.6859.8159.8119,679,400
17 Jan 202361.7362.3861.5661.6861.6818,327,800
13 Jan 202360.7061.4660.5961.4361.4313,984,700
12 Jan 202362.1162.1860.9761.2161.2113,907,300
11 Jan 202362.3862.5661.4162.0162.0110,823,000
10 Jan 202362.6062.7361.9262.1362.1310,134,600
09 Jan 202363.3063.7262.5862.6162.619,442,600
06 Jan 202362.9163.6762.5863.4063.409,987,900
05 Jan 202362.6062.8062.0862.2062.209,814,700
04 Jan 202363.1563.3362.5162.9262.9213,387,900
03 Jan 202363.5663.5662.1862.9562.9512,180,500
30 Dec 202263.9263.9263.1763.6163.617,649,400
29 Dec 202263.8064.1563.7063.9563.957,169,300
28 Dec 202264.4664.6563.4963.5763.577,159,400
27 Dec 202263.9364.2963.7164.2164.217,320,700
23 Dec 202263.5063.8763.2063.8263.826,463,300
22 Dec 202263.4263.5962.6563.3463.349,666,700
21 Dec 202263.0764.0563.0763.8063.8010,411,300
20 Dec 202262.8263.1562.7562.7962.7910,286,500
19 Dec 202262.8363.4162.4762.8462.8410,919,700
16 Dec 202262.7563.1462.3362.7562.7533,631,500
15 Dec 202263.5963.8962.4963.1163.1112,212,300
14 Dec 202264.1964.6563.5763.9963.9912,826,700
13 Dec 202264.5964.7063.8063.9963.9917,521,600
12 Dec 202263.3064.0163.0163.9763.9711,647,900
09 Dec 202263.6163.8463.0963.1463.1413,914,900
08 Dec 202263.6063.8563.3563.8163.819,946,200
07 Dec 202263.4563.7263.2563.5463.5412,307,600
06 Dec 202263.5263.8863.2363.4463.4410,099,500
05 Dec 202263.4163.8063.2663.4763.479,185,100
02 Dec 202263.6164.5263.4064.3564.3513,643,500
01 Dec 202263.6164.1163.4363.7963.7912,001,400
30 Nov 202262.0163.6861.7563.6163.6130,433,900
30 Nov 20220.44 Dividend
29 Nov 202262.5262.5761.9862.4862.0410,969,600
28 Nov 202262.6963.1062.5662.7062.2612,267,500
25 Nov 202262.7362.8162.3862.6962.255,165,500
23 Nov 202262.4962.7962.3062.6362.198,990,400
22 Nov 202262.4762.5062.0562.3561.9112,319,600
21 Nov 202261.4162.2161.2062.0861.6415,399,400
18 Nov 202260.9961.3760.8061.1460.7110,415,600
17 Nov 202260.1960.7460.1360.7160.2811,212,600
16 Nov 202260.7961.0360.2960.5260.0914,199,500
15 Nov 202261.1361.4560.0060.6360.2013,295,800
14 Nov 202261.3261.7260.7160.7360.3016,361,000
11 Nov 202261.3761.4560.2161.3260.8918,972,100
10 Nov 202260.2561.0459.6860.8860.4516,804,800
09 Nov 202259.5959.6458.7558.7758.3610,115,200
08 Nov 202259.7559.7958.9459.6059.1810,081,600
07 Nov 202259.2659.7759.2459.4959.078,849,700
04 Nov 202259.3059.5958.5659.2658.849,725,900
03 Nov 202258.1159.0058.1058.7858.379,194,000
02 Nov 202259.6460.2358.7758.8158.4014,549,200
01 Nov 202260.0360.2959.3759.6459.2210,659,500
31 Oct 202260.5160.5759.6759.8559.4314,016,400
28 Oct 202259.5760.9159.4760.7660.3312,888,900
27 Oct 202259.7759.8459.3859.5359.1116,026,100
26 Oct 202259.0159.7858.8659.3958.9715,831,400
25 Oct 202259.0459.1157.7558.9558.5328,829,900
24 Oct 202256.6457.7356.5757.5757.1617,416,700
21 Oct 202255.0056.1154.9955.9655.5715,034,100
20 Oct 202255.7755.9254.9655.0854.6916,905,100
19 Oct 202256.3156.5455.7355.9655.5710,182,300
18 Oct 202256.3156.7856.1056.4456.0411,823,100
17 Oct 202255.6356.2255.5755.6955.3013,721,400
14 Oct 202256.2956.4754.9454.9854.5915,997,900
13 Oct 202254.4856.0854.2655.8755.4816,220,700
12 Oct 202255.2356.0455.0455.1454.7518,377,400
11 Oct 202254.4655.2254.2454.4854.1014,303,900
10 Oct 202254.6054.9654.0254.3954.0110,239,100
07 Oct 202254.9955.0954.2554.5154.1311,479,800
06 Oct 202256.0056.1054.8755.0354.6417,192,800
05 Oct 202256.5056.6555.5156.2455.8414,324,900
04 Oct 202256.9557.8156.4656.7856.3818,861,400
03 Oct 202256.3656.8556.0656.6556.2516,277,600
30 Sept 202256.8757.1356.0056.0255.6316,124,600
29 Sept 202257.0957.2956.0056.5756.1714,570,700
28 Sept 202256.6657.2555.9156.9856.5821,480,100
27 Sept 202258.0858.3756.3156.3855.9823,829,300
26 Sept 202258.4958.5757.6957.8757.4618,670,100
23 Sept 202258.9659.1058.0058.6058.1914,824,000
22 Sept 202259.5559.7359.2059.2658.8411,657,600
21 Sept 202260.1460.7059.3959.4058.9814,165,300
20 Sept 202259.6860.0359.3259.9059.4811,984,600
19 Sept 202259.3960.1059.2359.9959.5712,596,200
16 Sept 202259.6659.8059.1159.5459.1220,493,500
15 Sept 202260.4060.4059.3659.5359.1111,451,900
15 Sept 20220.44 Dividend
14 Sept 202260.6461.0860.4460.7959.9312,881,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...