UK markets close in 3 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202154.2654.6254.1354.2054.205,098,437
22 Sept 202154.5154.5654.0654.1354.1312,716,900
21 Sept 202154.3954.8253.9454.0554.0516,418,200
20 Sept 202154.1154.4053.7354.0654.0627,542,500
17 Sept 202155.0255.1954.3754.4454.4433,370,200
16 Sept 202155.7255.9954.8255.3555.3517,430,400
15 Sept 202155.6856.0055.4255.8855.8815,746,000
14 Sept 202155.9255.9855.5555.6955.6913,918,900
14 Sept 20210.42 Dividend
13 Sept 202155.7456.4055.7456.0755.6520,274,300
10 Sept 202156.0156.1355.5255.6155.1910,569,400
09 Sept 202156.1856.4255.8055.8655.4412,545,400
08 Sept 202155.6156.4855.6156.4256.0012,040,100
07 Sept 202156.6056.6955.5155.6755.2520,035,300
03 Sept 202156.4656.7756.2556.7356.3113,220,400
02 Sept 202156.7757.0356.4156.7756.3411,653,200
01 Sept 202156.3856.8056.2856.6956.279,518,900
31 Aug 202156.1656.5256.0056.3155.8914,185,700
30 Aug 202155.6956.2055.6456.1855.7610,034,700
27 Aug 202155.6655.7955.4555.6555.238,842,200
26 Aug 202155.9555.9855.5155.5455.1210,331,500
25 Aug 202156.0656.1755.7356.0755.6511,270,700
24 Aug 202156.6456.6455.9056.0155.5912,067,200
23 Aug 202156.6756.7556.3856.4456.028,912,800
20 Aug 202156.8457.0356.5856.6456.2210,541,000
19 Aug 202156.0656.9855.9556.8656.439,223,700
18 Aug 202157.1957.2356.4256.5056.0813,873,700
17 Aug 202157.4657.5657.0157.2856.8510,346,400
16 Aug 202157.2057.4957.0357.4857.057,972,000
13 Aug 202156.8157.3056.7757.2356.807,713,600
12 Aug 202156.7356.9856.7356.8456.416,169,200
11 Aug 202156.8957.1856.7156.7356.318,370,700
10 Aug 202156.8457.1756.6656.8056.3710,906,900
09 Aug 202156.8056.8856.4356.6556.238,859,900
06 Aug 202156.6056.7456.4456.6456.2210,407,900
05 Aug 202156.4456.5956.2956.5056.089,806,800
04 Aug 202156.7556.9556.0156.1055.6811,888,400
03 Aug 202157.0057.0056.7556.9256.498,825,500
02 Aug 202157.2057.2456.7156.8856.459,778,000
30 Jul 202157.1557.2556.9057.0356.6011,727,000
29 Jul 202157.0757.2556.8657.0556.629,599,100
28 Jul 202156.9957.1656.6356.7456.319,858,000
27 Jul 202157.1157.5456.9257.2656.8312,794,400
26 Jul 202156.8957.1256.5657.0656.638,681,100
23 Jul 202156.5957.3356.4557.0156.5812,144,000
22 Jul 202156.6256.7456.0556.4756.0513,402,700
21 Jul 202157.3357.5656.4356.5556.1320,918,200
20 Jul 202155.7356.3355.5255.8355.4116,257,900
19 Jul 202156.0856.3555.1655.7355.3119,527,000
16 Jul 202156.4656.6856.2656.4055.9814,860,500
15 Jul 202156.2456.4755.9156.4456.0215,068,200
14 Jul 202155.0256.3554.9656.2655.8422,002,700
13 Jul 202154.9555.3054.7555.0254.6115,170,800
12 Jul 202154.3254.6054.2754.4854.0715,107,600
09 Jul 202154.2554.5254.1854.4654.0510,847,000
08 Jul 202154.0154.1753.7454.1353.7211,943,900
07 Jul 202153.7254.3853.7254.3253.9114,377,700
06 Jul 202153.9954.0953.5553.8853.4815,278,200
02 Jul 202154.0054.4554.0054.1853.7710,604,600
01 Jul 202154.3454.4853.8653.9653.5613,214,700
30 Jun 202153.8054.1853.7554.1153.7014,614,200
29 Jun 202154.1354.3453.7253.8653.4612,300,900
28 Jun 202154.2554.3754.0054.2653.8510,556,900
25 Jun 202154.2454.4754.0154.3253.9118,880,300
24 Jun 202154.2654.4254.0054.3953.9811,488,400
23 Jun 202154.5654.6054.1154.1253.7112,339,200
22 Jun 202154.3454.8554.2654.5654.1513,072,800
21 Jun 202154.2254.4354.0054.3653.9514,404,300
18 Jun 202154.5154.6253.7253.7753.3731,445,600
17 Jun 202154.6755.1554.6554.9554.5410,658,400
16 Jun 202155.4455.4654.6454.6754.2615,211,700
15 Jun 202155.7855.7955.1955.4154.9911,154,200
14 Jun 202155.6955.7155.2055.5555.139,710,800
14 Jun 20210.42 Dividend
11 Jun 202155.9956.2155.6656.1655.3211,825,800
10 Jun 202155.9156.1255.7655.9155.0812,444,400
09 Jun 202155.7555.9255.4855.4854.659,838,800
08 Jun 202156.2556.2555.5555.6554.8210,968,300
07 Jun 202156.3156.3455.8156.0455.2014,010,800
04 Jun 202155.9056.4855.7856.2455.4018,935,100
03 Jun 202155.1855.7455.1055.6454.8117,364,300
02 Jun 202155.5055.5655.2655.5054.6711,328,500
01 Jun 202155.3455.6555.1055.2854.4613,304,000
28 May 202155.3555.7155.2055.2954.4717,011,600
27 May 202155.2155.5754.7855.4954.6659,109,600
26 May 202154.9855.0554.5955.0354.2116,064,300
25 May 202154.8254.8254.3554.7953.9711,916,500
24 May 202154.6354.9354.4954.8053.9810,326,100
21 May 202154.8055.1254.2254.6253.8116,033,200
20 May 202154.1254.8054.1254.6553.8310,948,400
19 May 202154.1254.1853.6154.1753.3615,126,100
18 May 202154.3954.5654.1054.3453.5313,232,500
17 May 202154.8455.0254.5054.6453.8312,119,800
14 May 202154.9055.1054.6954.7353.9111,725,300
13 May 202153.9754.7853.8354.5153.7015,475,800
12 May 202154.3654.5653.8854.0453.2315,836,500
11 May 202155.0355.1454.0554.3253.5112,986,700
10 May 202154.8855.5054.8354.9154.0915,545,800
07 May 202154.4454.7754.1654.5153.7010,637,500
06 May 202154.1254.6154.0554.5453.7311,572,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...