UK markets close in 1 hour 55 minutes

The Coca-Cola Company (KO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.18-0.20 (-0.35%)
As of 09:35AM EDT. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202258.0856.7956.1256.1856.18662,586
27 Sept 202258.0858.3756.3156.3856.3823,826,900
26 Sept 202258.4958.5757.6957.8757.8718,670,100
23 Sept 202258.9659.1058.0058.6058.6014,823,400
22 Sept 202259.5559.7359.2059.2659.2611,657,600
21 Sept 202260.1460.7059.3959.4059.4014,165,300
20 Sept 202259.6860.0359.3259.9059.9011,984,600
19 Sept 202259.3960.1059.2359.9959.9912,596,200
16 Sept 202259.6659.8059.1159.5459.5420,490,500
15 Sept 202260.4060.4059.3659.5359.5311,451,900
15 Sept 20220.44 Dividend
14 Sept 202260.6461.0860.4460.7960.3512,881,600
13 Sept 202262.2062.2260.2860.4760.0318,532,800
12 Sept 202262.4362.8162.2762.5062.0513,026,900
09 Sept 202262.1762.8861.8662.3261.8711,854,300
08 Sept 202262.0862.3061.3462.1261.6717,193,500
07 Sept 202261.3262.4961.3262.3161.8613,290,700
06 Sept 202261.2961.9760.9961.1860.7412,181,800
02 Sept 202262.3962.7760.9061.1560.7111,808,900
01 Sept 202261.5862.0461.2962.0061.5514,939,700
31 Aug 202262.3862.5361.7061.7161.2614,633,600
30 Aug 202262.9162.9161.9962.1561.708,456,800
29 Aug 202262.6963.0362.4162.7362.289,115,900
26 Aug 202264.7364.8062.9863.1162.6510,089,500
25 Aug 202264.3664.7163.9064.6764.207,913,900
24 Aug 202264.2464.5864.0564.3663.896,844,700
23 Aug 202263.8264.3763.6864.2763.808,443,800
22 Aug 202264.8464.9263.9964.2063.749,087,900
19 Aug 202265.2165.4764.9665.1764.708,921,100
18 Aug 202264.9665.3564.7165.2264.756,532,000
17 Aug 202264.8365.2264.7664.8864.418,144,000
16 Aug 202264.5765.2364.3365.0364.569,569,600
15 Aug 202263.6464.6963.5764.5064.039,863,300
12 Aug 202263.4363.7663.0963.7063.249,489,300
11 Aug 202263.6963.9963.0863.2262.768,507,800
10 Aug 202263.6363.7963.1063.6563.198,857,300
09 Aug 202263.1863.3162.8563.0562.597,910,900
08 Aug 202263.5063.8162.7562.9762.519,165,200
05 Aug 202263.6363.6362.6763.3862.9210,445,400
04 Aug 202263.6463.7362.9263.6763.2111,795,600
03 Aug 202263.5564.1063.3163.9263.4611,317,000
02 Aug 202264.5964.6063.4363.6463.1815,241,900
01 Aug 202264.0965.0464.0364.5264.0512,831,500
29 Jul 202263.7164.2963.6364.1763.7113,734,200
28 Jul 202262.9264.2562.8964.0663.6010,837,000
27 Jul 202262.8863.1961.7963.0162.5512,142,900
26 Jul 202262.7563.8062.5363.2162.7520,118,000
25 Jul 202261.5562.3061.3162.1961.7414,941,700
22 Jul 202261.3861.8761.3261.5961.1411,644,700
21 Jul 202261.2661.8860.7961.3660.9211,959,600
20 Jul 202262.4062.5861.1561.5061.0511,010,500
19 Jul 202262.0962.6561.9362.5362.0810,998,200
18 Jul 202262.5262.5661.5161.6561.2010,780,800
15 Jul 202262.7562.9762.0762.5062.0521,968,400
14 Jul 202261.3362.2561.3062.1861.7314,433,000
13 Jul 202262.3363.0061.9862.3861.9313,145,300
12 Jul 202263.0063.4562.4762.6762.2214,731,100
11 Jul 202262.9963.4662.5962.9462.4812,702,100
08 Jul 202263.0363.4262.8863.1462.6811,311,500
07 Jul 202263.2663.5862.7062.9162.4514,828,400
06 Jul 202263.6064.0963.1963.4162.9513,450,500
05 Jul 202264.1864.1862.4263.2862.8215,921,200
01 Jul 202263.1264.4562.8264.3863.9115,143,200
30 Jun 202262.3263.1162.1662.9162.4515,514,200
29 Jun 202262.5463.1162.4362.7362.2811,795,500
28 Jun 202263.0863.7662.1162.2861.8313,150,100
27 Jun 202262.9863.2962.6362.9162.4512,142,100
24 Jun 202262.1163.0662.1163.0462.5818,147,100
23 Jun 202261.3061.9161.2361.8861.4317,190,900
22 Jun 202260.6061.4560.3261.1560.7115,207,100
21 Jun 202259.4960.8859.0160.7060.2617,705,000
17 Jun 202259.7060.1359.1359.4359.0034,781,900
16 Jun 202258.6459.5258.2559.0758.6415,053,800
15 Jun 202260.0060.6458.9759.6759.2419,684,700
14 Jun 202260.7360.8958.6659.2358.8024,620,000
14 Jun 20220.44 Dividend
13 Jun 202260.7562.2960.6761.3460.4623,064,200
10 Jun 202261.0161.8960.4661.4160.5314,967,600
09 Jun 202262.8763.3561.7861.8060.9113,382,200
08 Jun 202262.9963.2162.5662.8961.9910,211,500
07 Jun 202262.3863.3762.2263.2562.3417,886,300
06 Jun 202263.3363.7762.6662.8761.9715,112,800
03 Jun 202263.5763.6362.8162.9762.0713,539,900
02 Jun 202263.1863.7462.1163.7362.8114,586,000
01 Jun 202263.4263.6862.1363.0762.1615,408,300
31 May 202264.0864.3263.0563.3862.4743,159,000
27 May 202264.2664.8364.1464.6863.7517,709,000
26 May 202264.0765.1063.9664.3063.3816,159,800
25 May 202264.0064.4763.6064.0763.1515,360,500
24 May 202262.8864.1962.7564.0263.1016,154,200
23 May 202261.6563.1061.5962.8661.9619,406,900
20 May 202260.4961.2459.6660.9860.1029,133,800
19 May 202260.9660.9659.6660.0059.1431,493,900
18 May 202265.4265.5260.9661.2060.3231,437,300
17 May 202266.1066.1065.0165.7864.8421,300,600
16 May 202265.4466.3865.4465.9665.0113,223,200
13 May 202264.8165.8064.1265.7264.7816,167,000
12 May 202264.1664.5363.2164.5163.5822,574,700
11 May 202264.3365.2063.9664.3163.3919,648,400
10 May 202264.5065.3263.8564.0163.0921,322,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...