UK markets open in 1 hour 24 minutes

The Coca-Cola Company (KO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.91+0.18 (+0.29%)
At close: 04:00PM EDT
63.05 +0.14 (+0.22%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 202262.3263.1162.1662.9162.9115,510,800
29 Jun 202262.5463.1162.4362.7362.7311,795,500
28 Jun 202263.0863.7662.1162.2862.2813,150,100
27 Jun 202262.9863.2962.6362.9162.9112,142,100
24 Jun 202262.1163.0662.1163.0463.0418,145,700
23 Jun 202261.3061.9161.2361.8861.8817,190,900
22 Jun 202260.6061.4560.3261.1561.1515,207,100
21 Jun 202259.4960.8859.0160.7060.7017,705,000
17 Jun 202259.7060.1359.1359.4359.4334,731,500
16 Jun 202258.6459.5258.2559.0759.0715,053,800
15 Jun 202260.0060.6458.9759.6759.6719,684,700
14 Jun 202260.7360.8958.6659.2359.2324,620,000
14 Jun 20220.44 Dividend
13 Jun 202260.7562.2960.6761.3460.9023,064,200
10 Jun 202261.0161.8960.4661.4160.9714,967,600
09 Jun 202262.8763.3561.7861.8061.3613,382,200
08 Jun 202262.9963.2162.5662.8962.4410,211,500
07 Jun 202262.3863.3762.2263.2562.8017,886,300
06 Jun 202263.3363.7762.6662.8762.4215,112,800
03 Jun 202263.5763.6362.8162.9762.5213,539,100
02 Jun 202263.1863.7462.1163.7363.2714,586,000
01 Jun 202263.4263.6862.1363.0762.6215,408,300
31 May 202264.0864.3263.0563.3862.9343,159,000
27 May 202264.2664.8364.1464.6864.2217,709,000
26 May 202264.0765.1063.9664.3063.8416,159,800
25 May 202264.0064.4763.6064.0763.6115,360,500
24 May 202262.8864.1962.7564.0263.5616,154,200
23 May 202261.6563.1061.5962.8662.4119,406,900
20 May 202260.4961.2459.6660.9860.5429,133,800
19 May 202260.9660.9659.6660.0059.5731,493,900
18 May 202265.4265.5260.9661.2060.7631,437,300
17 May 202266.1066.1065.0165.7865.3121,300,600
16 May 202265.4466.3865.4465.9665.4913,223,200
13 May 202264.8165.8064.1265.7265.2516,167,000
12 May 202264.1664.5363.2164.5164.0522,574,700
11 May 202264.3365.2063.9664.3163.8519,648,400
10 May 202264.5065.3263.8564.0163.5521,322,200
09 May 202264.4765.3664.0464.6164.1520,055,300
06 May 202264.2065.3164.0764.7464.2818,984,000
05 May 202264.6965.0364.0164.5164.0520,155,200
04 May 202263.0065.1262.9465.0364.5619,780,200
03 May 202263.7263.9462.6763.0862.6321,686,300
02 May 202265.2865.3162.5863.4462.9824,970,300
29 Apr 202265.8766.0364.4964.6164.1520,137,100
28 Apr 202264.6666.2864.5066.1965.7222,010,600
27 Apr 202265.0066.2865.0065.5665.0916,971,000
26 Apr 202265.5266.3765.0465.0564.5821,982,600
25 Apr 202267.0067.2064.7865.9465.4725,082,000
22 Apr 202266.0866.3465.1865.2564.7814,902,200
21 Apr 202265.9867.0065.7266.2165.7415,120,400
20 Apr 202265.4466.2465.4065.9665.4914,827,100
19 Apr 202264.5065.2564.4465.0764.6011,993,800
18 Apr 202264.7765.1864.1864.4463.9811,679,400
14 Apr 202264.9665.5764.8265.0264.5516,388,400
13 Apr 202264.4464.8764.2364.7364.2711,883,000
12 Apr 202264.3864.8163.8964.5664.1018,089,900
11 Apr 202263.9164.3063.6463.8163.3512,720,100
08 Apr 202263.4864.0463.1663.8363.3712,703,500
07 Apr 202263.1363.6762.7163.4462.9813,960,800
06 Apr 202262.7763.2662.3063.1062.6519,267,400
05 Apr 202262.4063.2462.3762.4762.0215,721,200
04 Apr 202262.6062.7961.7262.5462.0911,505,800
01 Apr 202262.3362.9562.0962.8762.4212,644,900
31 Mar 202262.2262.6462.0062.0061.5616,822,900
30 Mar 202262.0162.2161.5662.2161.7613,641,000
29 Mar 202262.2162.5361.7462.1661.7114,720,600
28 Mar 202261.5361.9461.2161.9261.4811,485,200
25 Mar 202261.1261.6161.0561.5361.0912,259,800
24 Mar 202260.6461.0260.4660.9860.5413,151,300
23 Mar 202260.7560.9860.0060.4059.9715,529,200
22 Mar 202260.9360.9560.0660.8060.3617,559,500
21 Mar 202260.5061.1060.2560.5860.1517,440,100
18 Mar 202260.3060.3059.7160.1059.6730,197,800
17 Mar 202259.4660.1459.2360.0959.6615,586,200
16 Mar 202259.7859.9458.6159.4659.0317,347,300
15 Mar 202259.0859.8958.9859.6259.1918,607,200
14 Mar 202257.9759.0457.9758.5458.1217,799,400
14 Mar 20220.44 Dividend
11 Mar 202257.9658.8557.8657.9257.0719,855,600
10 Mar 202258.4858.6657.5057.8857.0320,887,300
09 Mar 202259.8259.8458.6658.9658.0923,022,700
08 Mar 202261.4561.5458.5958.6657.8030,242,100
07 Mar 202262.0162.0760.7261.0860.1829,151,400
04 Mar 202261.4662.5961.2062.5761.6517,163,000
03 Mar 202262.6163.0262.2962.4761.5521,262,800
02 Mar 202262.2362.8861.7862.4361.5117,319,100
01 Mar 202262.1462.7561.5161.9761.0615,871,100
28 Feb 202261.6562.3461.4162.2461.3225,879,100
25 Feb 202260.9462.9060.9262.8561.9321,487,800
24 Feb 202259.9760.6259.2260.5159.6227,207,400
23 Feb 202262.2462.3361.3461.5960.6819,248,500
22 Feb 202262.4362.6461.7262.2861.3621,731,400
18 Feb 202262.1262.8261.9962.5461.6221,975,000
17 Feb 202260.5562.2860.4162.1261.2121,468,700
16 Feb 202260.8661.4060.5660.9060.0015,484,700
15 Feb 202260.9661.7860.6360.9160.0113,408,700
14 Feb 202260.1660.7959.2860.6859.7923,641,300
11 Feb 202261.7761.9860.1560.2959.4022,781,400
10 Feb 202260.3662.3060.2061.3860.4823,561,500
09 Feb 202262.1762.3260.9061.0460.1423,595,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...