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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2022	58.08	56.79	56.12	56.18	56.18	662,586
27 Sept 2022	58.08	58.37	56.31	56.38	56.38	23,826,900
26 Sept 2022	58.49	58.57	57.69	57.87	57.87	18,670,100
23 Sept 2022	58.96	59.10	58.00	58.60	58.60	14,823,400
22 Sept 2022	59.55	59.73	59.20	59.26	59.26	11,657,600
21 Sept 2022	60.14	60.70	59.39	59.40	59.40	14,165,300
20 Sept 2022	59.68	60.03	59.32	59.90	59.90	11,984,600
19 Sept 2022	59.39	60.10	59.23	59.99	59.99	12,596,200
16 Sept 2022	59.66	59.80	59.11	59.54	59.54	20,490,500
15 Sept 2022	60.40	60.40	59.36	59.53	59.53	11,451,900
15 Sept 2022	0.44 Dividend
14 Sept 2022	60.64	61.08	60.44	60.79	60.35	12,881,600
13 Sept 2022	62.20	62.22	60.28	60.47	60.03	18,532,800
12 Sept 2022	62.43	62.81	62.27	62.50	62.05	13,026,900
09 Sept 2022	62.17	62.88	61.86	62.32	61.87	11,854,300
08 Sept 2022	62.08	62.30	61.34	62.12	61.67	17,193,500
07 Sept 2022	61.32	62.49	61.32	62.31	61.86	13,290,700
06 Sept 2022	61.29	61.97	60.99	61.18	60.74	12,181,800
02 Sept 2022	62.39	62.77	60.90	61.15	60.71	11,808,900
01 Sept 2022	61.58	62.04	61.29	62.00	61.55	14,939,700
31 Aug 2022	62.38	62.53	61.70	61.71	61.26	14,633,600
30 Aug 2022	62.91	62.91	61.99	62.15	61.70	8,456,800
29 Aug 2022	62.69	63.03	62.41	62.73	62.28	9,115,900
26 Aug 2022	64.73	64.80	62.98	63.11	62.65	10,089,500
25 Aug 2022	64.36	64.71	63.90	64.67	64.20	7,913,900
24 Aug 2022	64.24	64.58	64.05	64.36	63.89	6,844,700
23 Aug 2022	63.82	64.37	63.68	64.27	63.80	8,443,800
22 Aug 2022	64.84	64.92	63.99	64.20	63.74	9,087,900
19 Aug 2022	65.21	65.47	64.96	65.17	64.70	8,921,100
18 Aug 2022	64.96	65.35	64.71	65.22	64.75	6,532,000
17 Aug 2022	64.83	65.22	64.76	64.88	64.41	8,144,000
16 Aug 2022	64.57	65.23	64.33	65.03	64.56	9,569,600
15 Aug 2022	63.64	64.69	63.57	64.50	64.03	9,863,300
12 Aug 2022	63.43	63.76	63.09	63.70	63.24	9,489,300
11 Aug 2022	63.69	63.99	63.08	63.22	62.76	8,507,800
10 Aug 2022	63.63	63.79	63.10	63.65	63.19	8,857,300
09 Aug 2022	63.18	63.31	62.85	63.05	62.59	7,910,900
08 Aug 2022	63.50	63.81	62.75	62.97	62.51	9,165,200
05 Aug 2022	63.63	63.63	62.67	63.38	62.92	10,445,400
04 Aug 2022	63.64	63.73	62.92	63.67	63.21	11,795,600
03 Aug 2022	63.55	64.10	63.31	63.92	63.46	11,317,000
02 Aug 2022	64.59	64.60	63.43	63.64	63.18	15,241,900
01 Aug 2022	64.09	65.04	64.03	64.52	64.05	12,831,500
29 Jul 2022	63.71	64.29	63.63	64.17	63.71	13,734,200
28 Jul 2022	62.92	64.25	62.89	64.06	63.60	10,837,000
27 Jul 2022	62.88	63.19	61.79	63.01	62.55	12,142,900
26 Jul 2022	62.75	63.80	62.53	63.21	62.75	20,118,000
25 Jul 2022	61.55	62.30	61.31	62.19	61.74	14,941,700
22 Jul 2022	61.38	61.87	61.32	61.59	61.14	11,644,700
21 Jul 2022	61.26	61.88	60.79	61.36	60.92	11,959,600
20 Jul 2022	62.40	62.58	61.15	61.50	61.05	11,010,500
19 Jul 2022	62.09	62.65	61.93	62.53	62.08	10,998,200
18 Jul 2022	62.52	62.56	61.51	61.65	61.20	10,780,800
15 Jul 2022	62.75	62.97	62.07	62.50	62.05	21,968,400
14 Jul 2022	61.33	62.25	61.30	62.18	61.73	14,433,000
13 Jul 2022	62.33	63.00	61.98	62.38	61.93	13,145,300
12 Jul 2022	63.00	63.45	62.47	62.67	62.22	14,731,100
11 Jul 2022	62.99	63.46	62.59	62.94	62.48	12,702,100
08 Jul 2022	63.03	63.42	62.88	63.14	62.68	11,311,500
07 Jul 2022	63.26	63.58	62.70	62.91	62.45	14,828,400
06 Jul 2022	63.60	64.09	63.19	63.41	62.95	13,450,500
05 Jul 2022	64.18	64.18	62.42	63.28	62.82	15,921,200
01 Jul 2022	63.12	64.45	62.82	64.38	63.91	15,143,200
30 Jun 2022	62.32	63.11	62.16	62.91	62.45	15,514,200
29 Jun 2022	62.54	63.11	62.43	62.73	62.28	11,795,500
28 Jun 2022	63.08	63.76	62.11	62.28	61.83	13,150,100
27 Jun 2022	62.98	63.29	62.63	62.91	62.45	12,142,100
24 Jun 2022	62.11	63.06	62.11	63.04	62.58	18,147,100
23 Jun 2022	61.30	61.91	61.23	61.88	61.43	17,190,900
22 Jun 2022	60.60	61.45	60.32	61.15	60.71	15,207,100
21 Jun 2022	59.49	60.88	59.01	60.70	60.26	17,705,000
17 Jun 2022	59.70	60.13	59.13	59.43	59.00	34,781,900
16 Jun 2022	58.64	59.52	58.25	59.07	58.64	15,053,800
15 Jun 2022	60.00	60.64	58.97	59.67	59.24	19,684,700
14 Jun 2022	60.73	60.89	58.66	59.23	58.80	24,620,000
14 Jun 2022	0.44 Dividend
13 Jun 2022	60.75	62.29	60.67	61.34	60.46	23,064,200
10 Jun 2022	61.01	61.89	60.46	61.41	60.53	14,967,600
09 Jun 2022	62.87	63.35	61.78	61.80	60.91	13,382,200
08 Jun 2022	62.99	63.21	62.56	62.89	61.99	10,211,500
07 Jun 2022	62.38	63.37	62.22	63.25	62.34	17,886,300
06 Jun 2022	63.33	63.77	62.66	62.87	61.97	15,112,800
03 Jun 2022	63.57	63.63	62.81	62.97	62.07	13,539,900
02 Jun 2022	63.18	63.74	62.11	63.73	62.81	14,586,000
01 Jun 2022	63.42	63.68	62.13	63.07	62.16	15,408,300
31 May 2022	64.08	64.32	63.05	63.38	62.47	43,159,000
27 May 2022	64.26	64.83	64.14	64.68	63.75	17,709,000
26 May 2022	64.07	65.10	63.96	64.30	63.38	16,159,800
25 May 2022	64.00	64.47	63.60	64.07	63.15	15,360,500
24 May 2022	62.88	64.19	62.75	64.02	63.10	16,154,200
23 May 2022	61.65	63.10	61.59	62.86	61.96	19,406,900
20 May 2022	60.49	61.24	59.66	60.98	60.10	29,133,800
19 May 2022	60.96	60.96	59.66	60.00	59.14	31,493,900
18 May 2022	65.42	65.52	60.96	61.20	60.32	31,437,300
17 May 2022	66.10	66.10	65.01	65.78	64.84	21,300,600
16 May 2022	65.44	66.38	65.44	65.96	65.01	13,223,200
13 May 2022	64.81	65.80	64.12	65.72	64.78	16,167,000
12 May 2022	64.16	64.53	63.21	64.51	63.58	22,574,700
11 May 2022	64.33	65.20	63.96	64.31	63.39	19,648,400
10 May 2022	64.50	65.32	63.85	64.01	63.09	21,322,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1006,962.20-22.39(-0.32%)

FTSE 25017,041.22-262.89(-1.52%)

AIM807.32-14.03(-1.71%)

GBP/EUR1.1098-0.0078(-0.70%)

GBP/USD1.0636-0.0095(-0.88%)

BTC-GBP17,989.46-1,052.87(-5.53%)

The Coca-Cola Company (KO)

FTSE 100
6,962.20
-22.39(-0.32%)

FTSE 250
17,041.22
-262.89(-1.52%)

AIM
807.32
-14.03(-1.71%)

GBP/EUR
1.1098
-0.0078(-0.70%)

GBP/USD
1.0636
-0.0095(-0.88%)

BTC-GBP
17,989.46
-1,052.87(-5.53%)