DIAL Global Virtual Summit – Day 2

Top corporate leaders discuss how they are prioritising actions over words across 10 visible and invisible facets of diversity

The Coca-Cola Company (KO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

54.20+0.07 (+0.13%)

As of 11:27AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2021	54.26	54.62	54.13	54.20	54.20	5,098,437
22 Sept 2021	54.51	54.56	54.06	54.13	54.13	12,716,900
21 Sept 2021	54.39	54.82	53.94	54.05	54.05	16,418,200
20 Sept 2021	54.11	54.40	53.73	54.06	54.06	27,542,500
17 Sept 2021	55.02	55.19	54.37	54.44	54.44	33,370,200
16 Sept 2021	55.72	55.99	54.82	55.35	55.35	17,430,400
15 Sept 2021	55.68	56.00	55.42	55.88	55.88	15,746,000
14 Sept 2021	55.92	55.98	55.55	55.69	55.69	13,918,900
14 Sept 2021	0.42 Dividend
13 Sept 2021	55.74	56.40	55.74	56.07	55.65	20,274,300
10 Sept 2021	56.01	56.13	55.52	55.61	55.19	10,569,400
09 Sept 2021	56.18	56.42	55.80	55.86	55.44	12,545,400
08 Sept 2021	55.61	56.48	55.61	56.42	56.00	12,040,100
07 Sept 2021	56.60	56.69	55.51	55.67	55.25	20,035,300
03 Sept 2021	56.46	56.77	56.25	56.73	56.31	13,220,400
02 Sept 2021	56.77	57.03	56.41	56.77	56.34	11,653,200
01 Sept 2021	56.38	56.80	56.28	56.69	56.27	9,518,900
31 Aug 2021	56.16	56.52	56.00	56.31	55.89	14,185,700
30 Aug 2021	55.69	56.20	55.64	56.18	55.76	10,034,700
27 Aug 2021	55.66	55.79	55.45	55.65	55.23	8,842,200
26 Aug 2021	55.95	55.98	55.51	55.54	55.12	10,331,500
25 Aug 2021	56.06	56.17	55.73	56.07	55.65	11,270,700
24 Aug 2021	56.64	56.64	55.90	56.01	55.59	12,067,200
23 Aug 2021	56.67	56.75	56.38	56.44	56.02	8,912,800
20 Aug 2021	56.84	57.03	56.58	56.64	56.22	10,541,000
19 Aug 2021	56.06	56.98	55.95	56.86	56.43	9,223,700
18 Aug 2021	57.19	57.23	56.42	56.50	56.08	13,873,700
17 Aug 2021	57.46	57.56	57.01	57.28	56.85	10,346,400
16 Aug 2021	57.20	57.49	57.03	57.48	57.05	7,972,000
13 Aug 2021	56.81	57.30	56.77	57.23	56.80	7,713,600
12 Aug 2021	56.73	56.98	56.73	56.84	56.41	6,169,200
11 Aug 2021	56.89	57.18	56.71	56.73	56.31	8,370,700
10 Aug 2021	56.84	57.17	56.66	56.80	56.37	10,906,900
09 Aug 2021	56.80	56.88	56.43	56.65	56.23	8,859,900
06 Aug 2021	56.60	56.74	56.44	56.64	56.22	10,407,900
05 Aug 2021	56.44	56.59	56.29	56.50	56.08	9,806,800
04 Aug 2021	56.75	56.95	56.01	56.10	55.68	11,888,400
03 Aug 2021	57.00	57.00	56.75	56.92	56.49	8,825,500
02 Aug 2021	57.20	57.24	56.71	56.88	56.45	9,778,000
30 Jul 2021	57.15	57.25	56.90	57.03	56.60	11,727,000
29 Jul 2021	57.07	57.25	56.86	57.05	56.62	9,599,100
28 Jul 2021	56.99	57.16	56.63	56.74	56.31	9,858,000
27 Jul 2021	57.11	57.54	56.92	57.26	56.83	12,794,400
26 Jul 2021	56.89	57.12	56.56	57.06	56.63	8,681,100
23 Jul 2021	56.59	57.33	56.45	57.01	56.58	12,144,000
22 Jul 2021	56.62	56.74	56.05	56.47	56.05	13,402,700
21 Jul 2021	57.33	57.56	56.43	56.55	56.13	20,918,200
20 Jul 2021	55.73	56.33	55.52	55.83	55.41	16,257,900
19 Jul 2021	56.08	56.35	55.16	55.73	55.31	19,527,000
16 Jul 2021	56.46	56.68	56.26	56.40	55.98	14,860,500
15 Jul 2021	56.24	56.47	55.91	56.44	56.02	15,068,200
14 Jul 2021	55.02	56.35	54.96	56.26	55.84	22,002,700
13 Jul 2021	54.95	55.30	54.75	55.02	54.61	15,170,800
12 Jul 2021	54.32	54.60	54.27	54.48	54.07	15,107,600
09 Jul 2021	54.25	54.52	54.18	54.46	54.05	10,847,000
08 Jul 2021	54.01	54.17	53.74	54.13	53.72	11,943,900
07 Jul 2021	53.72	54.38	53.72	54.32	53.91	14,377,700
06 Jul 2021	53.99	54.09	53.55	53.88	53.48	15,278,200
02 Jul 2021	54.00	54.45	54.00	54.18	53.77	10,604,600
01 Jul 2021	54.34	54.48	53.86	53.96	53.56	13,214,700
30 Jun 2021	53.80	54.18	53.75	54.11	53.70	14,614,200
29 Jun 2021	54.13	54.34	53.72	53.86	53.46	12,300,900
28 Jun 2021	54.25	54.37	54.00	54.26	53.85	10,556,900
25 Jun 2021	54.24	54.47	54.01	54.32	53.91	18,880,300
24 Jun 2021	54.26	54.42	54.00	54.39	53.98	11,488,400
23 Jun 2021	54.56	54.60	54.11	54.12	53.71	12,339,200
22 Jun 2021	54.34	54.85	54.26	54.56	54.15	13,072,800
21 Jun 2021	54.22	54.43	54.00	54.36	53.95	14,404,300
18 Jun 2021	54.51	54.62	53.72	53.77	53.37	31,445,600
17 Jun 2021	54.67	55.15	54.65	54.95	54.54	10,658,400
16 Jun 2021	55.44	55.46	54.64	54.67	54.26	15,211,700
15 Jun 2021	55.78	55.79	55.19	55.41	54.99	11,154,200
14 Jun 2021	55.69	55.71	55.20	55.55	55.13	9,710,800
14 Jun 2021	0.42 Dividend
11 Jun 2021	55.99	56.21	55.66	56.16	55.32	11,825,800
10 Jun 2021	55.91	56.12	55.76	55.91	55.08	12,444,400
09 Jun 2021	55.75	55.92	55.48	55.48	54.65	9,838,800
08 Jun 2021	56.25	56.25	55.55	55.65	54.82	10,968,300
07 Jun 2021	56.31	56.34	55.81	56.04	55.20	14,010,800
04 Jun 2021	55.90	56.48	55.78	56.24	55.40	18,935,100
03 Jun 2021	55.18	55.74	55.10	55.64	54.81	17,364,300
02 Jun 2021	55.50	55.56	55.26	55.50	54.67	11,328,500
01 Jun 2021	55.34	55.65	55.10	55.28	54.46	13,304,000
28 May 2021	55.35	55.71	55.20	55.29	54.47	17,011,600
27 May 2021	55.21	55.57	54.78	55.49	54.66	59,109,600
26 May 2021	54.98	55.05	54.59	55.03	54.21	16,064,300
25 May 2021	54.82	54.82	54.35	54.79	53.97	11,916,500
24 May 2021	54.63	54.93	54.49	54.80	53.98	10,326,100
21 May 2021	54.80	55.12	54.22	54.62	53.81	16,033,200
20 May 2021	54.12	54.80	54.12	54.65	53.83	10,948,400
19 May 2021	54.12	54.18	53.61	54.17	53.36	15,126,100
18 May 2021	54.39	54.56	54.10	54.34	53.53	13,232,500
17 May 2021	54.84	55.02	54.50	54.64	53.83	12,119,800
14 May 2021	54.90	55.10	54.69	54.73	53.91	11,725,300
13 May 2021	53.97	54.78	53.83	54.51	53.70	15,475,800
12 May 2021	54.36	54.56	53.88	54.04	53.23	15,836,500
11 May 2021	55.03	55.14	54.05	54.32	53.51	12,986,700
10 May 2021	54.88	55.50	54.83	54.91	54.09	15,545,800
07 May 2021	54.44	54.77	54.16	54.51	53.70	10,637,500
06 May 2021	54.12	54.61	54.05	54.54	53.73	11,572,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,089.96+6.59(+0.09%)

FTSE 25023,845.93+61.39(+0.26%)

AIM1,273.06+4.93(+0.39%)

GBP/EUR1.1700+0.0058(+0.49%)

GBP/USD1.3731+0.0111(+0.82%)

BTC-GBP32,025.77+868.54(+2.79%)

DIAL Global Virtual Summit – Day 2

The Coca-Cola Company (KO)

FTSE 100
7,089.96
+6.59(+0.09%)

FTSE 250
23,845.93
+61.39(+0.26%)

AIM
1,273.06
+4.93(+0.39%)

GBP/EUR
1.1700
+0.0058(+0.49%)

GBP/USD
1.3731
+0.0111(+0.82%)

BTC-GBP
32,025.77
+868.54(+2.79%)