Australia markets closed

The Coca-Cola Company (KO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.17-0.35 (-0.50%)
At close: 04:00PM EDT
70.15 -0.02 (-0.03%)
Pre-market: 07:21AM EDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202469.9670.2869.7270.1770.1712,684,800
03 Oct 202470.8670.9970.2070.5270.529,374,800
02 Oct 202471.3971.4370.4171.0171.0111,155,500
01 Oct 202472.1072.7571.6371.7171.7113,294,500
30 Sept 202472.0072.2071.6971.8671.8618,015,300
27 Sept 202471.5472.2071.4671.7971.7911,175,700
26 Sept 202470.8671.6170.8471.4071.4010,815,200
25 Sept 202471.7171.9271.3171.4571.4512,329,100
24 Sept 202471.2271.8270.6071.3371.3313,330,600
23 Sept 202471.5572.2071.1871.7371.7311,613,000
20 Sept 202470.4171.8070.3871.6471.6448,578,500
19 Sept 202471.5671.9470.6070.6270.6213,635,600
18 Sept 202471.8972.3871.2771.7571.7510,719,700
17 Sept 202471.9072.3571.7271.8071.8012,974,400
16 Sept 202471.7772.2471.6272.1072.1010,786,500
13 Sept 202470.8471.4770.4871.4171.4111,073,800
13 Sept 20240.485 Dividend
12 Sept 202471.0071.3870.6671.2370.7512,340,800
11 Sept 202471.3671.3770.5771.0870.6011,418,200
10 Sept 202471.9772.4271.5271.5571.0610,277,600
09 Sept 202471.2372.3170.9871.8571.3612,939,300
06 Sept 202470.9971.6770.8971.1470.6617,485,700
05 Sept 202472.6272.6870.9871.1770.6923,866,100
04 Sept 202473.3073.5371.9172.5672.0718,140,800
03 Sept 202472.4473.2972.2573.0172.5114,755,800
30 Aug 202472.2072.5771.7872.4771.9818,624,200
29 Aug 202471.9072.2271.2372.0571.5617,201,700
28 Aug 202471.6171.8171.3071.7571.2613,272,600
27 Aug 202471.3271.5371.0571.5071.0116,988,400
26 Aug 202469.8370.9269.7370.8470.3612,912,200
23 Aug 202469.4069.8568.9469.7969.3111,834,700
22 Aug 202469.9269.9268.7969.3368.8612,509,200
21 Aug 202469.4870.1369.3369.5769.108,792,400
20 Aug 202468.9969.3968.7769.3868.9111,957,400
19 Aug 202469.3569.4268.8568.9868.519,843,900
16 Aug 202468.8469.3068.6469.1868.7112,651,200
15 Aug 202468.6268.9268.5068.6568.1811,285,100
14 Aug 202468.2368.8968.1368.5868.1114,328,000
13 Aug 202468.0868.6168.0168.4667.999,877,600
12 Aug 202468.4568.5467.8368.1767.7111,012,300
09 Aug 202468.7068.7968.2568.6868.2112,080,400
08 Aug 202468.0068.8667.8568.7368.2615,240,900
07 Aug 202468.0569.1867.8368.4667.9913,365,300
06 Aug 202468.1568.8467.7768.0567.5912,969,100
05 Aug 202468.9969.5567.7368.1067.6425,484,300
02 Aug 202468.5369.6767.6969.3368.8622,514,800
01 Aug 202467.0068.1166.7067.9667.5016,495,900
31 July 202467.5067.6166.6166.7466.2915,576,800
30 July 202466.4867.8366.3667.6867.2213,258,000
29 July 202466.8867.0366.3966.8366.3712,140,200
26 July 202466.0767.1166.0167.0566.5913,530,100
25 July 202466.0466.8965.8666.0765.6216,328,600
24 July 202465.0965.9764.8365.8165.3613,244,600
23 July 202465.4366.0464.8564.9664.5211,810,300
22 July 202465.2565.2964.3264.7764.3311,794,200
19 July 202465.6465.6464.8265.2964.8513,775,700
18 July 202464.8065.8164.7265.1964.7511,128,200
17 July 202464.4765.3964.4165.2164.7712,508,200
16 July 202463.4364.3163.3964.2763.839,025,100
15 July 202463.7963.9463.3563.4162.988,207,500
12 July 202463.4664.1163.3963.7063.279,201,500
11 July 202462.6463.4662.4063.1062.6711,431,600
10 July 202462.7262.8662.2962.8362.4011,930,400
09 July 202463.0663.2362.5962.6962.2611,657,500
08 July 202463.5963.5962.8462.9662.5311,235,100
05 July 202463.3363.7963.0063.7663.3311,735,500
03 July 202463.1963.6762.9363.3362.909,154,200
02 July 202463.2663.3862.8663.1562.728,878,200
01 July 202464.0364.3063.1263.2862.8510,033,400
28 June 202463.9064.0663.5263.6563.2217,358,800
27 June 202464.0564.2763.6263.9163.478,494,100
26 June 202463.4064.1163.2364.0563.619,402,500
25 June 202463.9464.0763.5163.8463.4110,546,800
24 June 202462.9964.0662.9163.9763.5313,212,500
21 June 202462.1863.1062.1862.7762.3428,282,200
20 June 202462.4062.7461.9562.1861.7613,306,300
18 June 202462.5362.8262.4462.6362.2010,651,700
17 June 202462.3762.9062.1862.6262.1910,532,700
14 June 202462.3862.6962.0962.5562.128,179,200
14 June 20240.485 Dividend
13 June 202462.8663.0462.4562.9962.089,668,900
12 June 202463.6963.6962.6962.8861.979,569,600
11 June 202463.5963.6563.0763.5562.638,396,000
10 June 202463.9463.9963.3763.5962.6715,687,100
07 June 202464.0964.2263.8163.9162.999,523,100
06 June 202463.9264.3663.8464.1563.228,658,500
05 June 202463.9964.0763.3563.9263.009,632,500
04 June 202463.2063.9762.9463.9463.0211,895,600
03 June 202462.7163.0962.4562.9362.029,369,000
31 May 202461.9963.0361.6962.9362.0219,816,600
30 May 202461.8562.0861.6061.9761.079,436,800
29 May 202461.4761.8861.0761.7060.8111,861,800
28 May 202461.7962.1361.4061.8260.9312,347,000
24 May 202462.2262.4261.9762.0061.108,200,700
23 May 202462.4962.8862.0562.0961.199,834,300
22 May 202462.7163.0262.6663.0062.097,419,400
21 May 202462.8262.9862.4462.9162.009,796,200
20 May 202462.9363.0162.4662.5761.6711,000,900
17 May 202463.3463.3762.9463.0362.1211,539,000
16 May 202463.2463.7363.0763.3262.4010,228,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...