Australia markets close in 13 minutes

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.14-0.14 (-0.24%)
At close: 04:00PM EDT
58.10 -0.04 (-0.07%)
After hours: 08:00PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202458.6158.8158.0458.1458.1412,423,200
12 Apr 202458.9559.0158.1358.2858.2812,246,700
11 Apr 202459.1559.3758.7959.0559.0511,109,000
10 Apr 202459.3259.3958.6958.9258.9211,861,900
09 Apr 202459.4859.7459.1359.7259.7210,792,100
08 Apr 202459.4059.4759.0759.2759.2710,284,500
05 Apr 202459.2559.6858.9159.5159.5110,156,200
04 Apr 202460.0960.1559.1759.3059.3014,320,700
03 Apr 202460.0560.3959.7859.8359.8313,672,900
02 Apr 202460.4560.7360.1160.1560.1513,017,300
01 Apr 202461.1861.3060.6360.6860.6811,668,700
28 Mar 202461.1461.2661.0061.1861.1813,683,500
27 Mar 202460.7961.4360.7061.0361.0312,551,200
26 Mar 202460.5060.7160.3860.5460.5413,277,400
25 Mar 202460.4860.7160.1260.4060.4013,144,700
22 Mar 202460.5260.7960.4360.4960.4911,501,400
21 Mar 202460.5660.9960.3260.4760.4713,067,100
20 Mar 202460.1860.8160.1660.7560.7515,258,800
19 Mar 202460.2460.3560.0660.2360.2315,030,600
18 Mar 202459.8960.4059.8060.1360.1315,856,700
15 Mar 202460.0260.4559.6459.8859.8836,848,900
14 Mar 202460.5860.8060.4060.5060.5013,996,600
14 Mar 20240.485 Dividend
13 Mar 202460.8861.2160.8061.1260.6313,909,500
12 Mar 202460.3260.7560.2160.5060.0212,684,600
11 Mar 202459.7860.2959.5860.2459.7614,114,300
08 Mar 202459.3059.7958.9759.5259.0513,237,500
07 Mar 202459.6959.7759.2459.4458.9713,686,900
06 Mar 202459.5260.0059.3859.5559.0812,378,800
05 Mar 202459.9160.1159.4259.5259.0512,310,000
04 Mar 202459.2359.9559.2259.8159.3410,150,200
01 Mar 202459.9059.9059.3459.5359.0610,924,800
29 Feb 202460.3560.6459.9060.0259.5418,152,700
28 Feb 202460.3760.4960.0660.4059.928,076,500
27 Feb 202460.5460.7860.1260.3459.869,931,100
26 Feb 202461.2461.2760.6660.7160.2310,336,100
23 Feb 202461.0961.6261.0061.2060.7113,612,900
22 Feb 202460.9961.2560.5061.1560.6612,982,800
21 Feb 202460.9961.2860.8361.2460.7514,378,300
20 Feb 202459.6060.8459.5160.7060.2218,339,300
16 Feb 202459.3559.6258.9659.3958.9213,943,300
15 Feb 202459.4259.5959.1359.4058.9313,695,800
14 Feb 202459.1759.5959.0459.2958.8215,872,500
13 Feb 202459.5060.6658.7959.3558.8824,195,700
12 Feb 202459.6659.7658.9659.7059.2313,516,800
09 Feb 202459.4759.5859.0359.5659.0915,235,300
08 Feb 202459.8959.9759.4159.8359.3612,874,800
07 Feb 202460.0760.2159.9459.9959.5110,259,900
06 Feb 202459.9660.0559.6859.9459.4612,775,200
05 Feb 202460.3860.3859.8860.0459.5612,759,600
02 Feb 202460.8260.8760.2360.5460.0617,543,500
01 Feb 202459.5761.0159.3660.9860.5015,870,900
31 Jan 202460.1060.4559.2959.4959.0222,837,000
30 Jan 202459.8560.0259.4559.9059.4222,061,500
29 Jan 202459.3459.7959.1759.7359.2614,547,100
26 Jan 202459.2559.4959.1359.3758.9013,025,100
25 Jan 202459.0159.1758.6659.1658.6914,899,700
24 Jan 202459.8059.8158.8958.9158.4416,370,500
23 Jan 202459.5360.0059.4659.8559.3814,481,600
22 Jan 202459.7660.0759.4459.5759.1014,314,300
19 Jan 202460.2660.2859.6459.8359.3614,193,100
18 Jan 202459.6960.2359.5360.1659.6810,397,700
17 Jan 202459.8660.2159.8259.9959.518,982,100
16 Jan 202460.3960.4359.8559.9959.5111,826,900
12 Jan 202460.0860.4659.8760.3959.9113,216,900
11 Jan 202460.2560.2659.6959.8159.3413,754,200
10 Jan 202460.2260.4159.9860.2059.7212,258,000
09 Jan 202459.9960.1459.6260.0059.5210,493,700
08 Jan 202459.6860.1859.4260.1159.6311,554,600
05 Jan 202459.8059.9559.0959.6759.2010,411,400
04 Jan 202460.0560.2659.6659.7659.2912,912,900
03 Jan 202459.9360.2059.7659.9659.4814,830,600
02 Jan 202458.8059.8858.6759.8259.3516,322,600
29 Dec 202358.7458.9858.6358.9358.469,241,600
28 Dec 202358.6558.8758.5358.7558.288,400,100
27 Dec 202358.6458.7758.4058.7158.248,560,100
26 Dec 202358.0658.7158.0658.5658.106,422,500
22 Dec 202358.1258.4658.0258.3257.869,028,500
21 Dec 202357.8558.0757.4757.9957.5311,725,100
20 Dec 202358.5058.6757.5757.6157.1517,701,000
19 Dec 202359.0059.2058.6458.8358.3614,612,200
18 Dec 202358.8059.4958.6259.0258.5516,717,700
15 Dec 202358.8359.1757.8058.6058.1365,172,300
14 Dec 202359.9760.0458.7759.0458.5722,478,300
13 Dec 202359.4560.0259.2659.9359.4516,196,800
12 Dec 202359.2059.4258.9059.4258.9512,899,000
11 Dec 202358.8359.0958.5059.0458.5714,524,800
08 Dec 202358.7458.7558.3758.6158.1411,177,600
07 Dec 202358.6758.8958.3958.7458.2711,587,900
06 Dec 202358.5658.7358.2158.6058.1314,868,500
05 Dec 202358.5558.8358.4258.6658.1911,891,500
04 Dec 202358.5958.9658.4458.5758.1114,942,200
01 Dec 202358.2758.6958.2458.6458.1715,369,600
30 Nov 202357.9658.4657.6058.4457.9822,727,500
30 Nov 20230.46 Dividend
29 Nov 202358.5858.6758.1058.2357.3111,263,600
28 Nov 202358.4058.8358.3658.5857.6613,739,600
27 Nov 202358.5458.6958.2758.4657.5416,246,500
24 Nov 202358.4658.7558.3458.5757.654,816,000
22 Nov 202358.2658.5458.1358.4257.5011,320,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...