Australia markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.45-0.10 (-0.20%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202050.7551.1650.2150.4550.4523,815,500
17 Sep 202050.2250.6349.9450.5550.5513,287,100
16 Sep 202050.9551.4550.7450.7950.7915,353,900
15 Sep 202051.0051.3850.8451.0551.0512,838,400
14 Sep 202050.9751.2350.5750.7150.7110,911,700
14 Sep 20200.41 Dividend
11 Sep 202050.4051.2050.1051.0650.6518,272,300
10 Sep 202050.3550.6849.9550.0049.6015,439,500
09 Sep 202049.6050.7649.5550.1949.7915,252,300
08 Sep 202050.9351.0449.3649.8149.4117,776,700
04 Sep 202050.9451.4750.2851.0450.6321,019,500
03 Sep 202051.4052.1450.1050.4850.0722,289,400
02 Sep 202049.3651.3649.3651.1950.7826,332,600
01 Sep 202049.3149.3548.8349.1248.7312,590,400
31 Aug 202049.8050.0749.3549.5349.1318,510,800
28 Aug 202048.7549.8548.5349.8349.4316,420,300
27 Aug 202048.2548.8248.2048.2347.8410,931,600
26 Aug 202047.7648.1847.4748.1647.7710,124,200
25 Aug 202048.0048.0547.6547.9147.537,827,800
24 Aug 202047.4347.9847.1847.9747.589,257,700
21 Aug 202047.3447.5046.9747.2846.9014,734,100
20 Aug 202047.2747.6047.0947.3546.9711,308,700
19 Aug 202048.1248.3847.2247.3746.9917,371,000
18 Aug 202048.2048.5047.9648.4248.039,829,000
17 Aug 202048.3248.7548.2048.2147.829,102,400
14 Aug 202048.3448.6948.0348.4548.0610,075,800
13 Aug 202048.2648.7348.0648.3847.999,882,900
12 Aug 202048.3048.6948.1248.4348.049,564,000
11 Aug 202048.4648.6547.7047.9347.5516,531,600
10 Aug 202048.0648.2847.6647.7247.3411,888,000
07 Aug 202047.4748.0847.2147.8047.4211,667,500
06 Aug 202046.6647.5346.6047.4847.1010,745,000
05 Aug 202046.9047.2746.8147.2246.8410,561,600
04 Aug 202046.2946.8646.2246.6946.3211,717,200
03 Aug 202047.1447.3646.2346.3045.9314,137,500
31 Jul 202047.4447.7746.7347.2446.8614,850,600
30 Jul 202047.6748.2347.2047.6947.3117,276,500
29 Jul 202048.1448.5047.8248.0247.6313,758,100
28 Jul 202048.3449.2848.1048.1847.7913,872,700
27 Jul 202048.1848.5148.1848.4848.0917,346,500
24 Jul 202048.4048.8048.0748.4948.1016,196,800
23 Jul 202048.4748.5748.0348.2847.8915,935,000
22 Jul 202047.9348.5247.0348.4848.0929,831,200
21 Jul 202047.5247.9946.9347.2046.8225,686,300
20 Jul 202046.7246.8345.8546.1245.7516,633,200
17 Jul 202046.4746.9146.1346.8246.4413,899,800
16 Jul 202046.2646.6945.9446.1545.7813,306,100
15 Jul 202046.3047.1946.2046.4046.0323,738,000
14 Jul 202044.9145.9444.6745.8745.5017,080,100
13 Jul 202045.5345.6844.9645.2544.8916,705,300
10 Jul 202043.8845.2543.8645.1544.7915,627,800
09 Jul 202045.0545.0543.8343.9143.5616,087,100
08 Jul 202045.1445.1844.4745.0744.7113,851,200
07 Jul 202045.0045.5044.8045.2144.8513,043,600
06 Jul 202045.1445.2744.6145.2344.8715,146,000
02 Jul 202045.2945.4344.8044.8844.5215,111,900
01 Jul 202044.9345.5344.7144.8244.4614,316,500
30 Jun 202044.2544.8344.0444.6844.3223,679,800
29 Jun 202044.0044.5743.5544.3644.0017,603,900
26 Jun 202044.9245.0143.5143.5743.2221,955,100
25 Jun 202044.4744.9844.0344.9344.5713,829,700
24 Jun 202045.3745.4444.5044.6544.2917,631,800
23 Jun 202046.0046.2945.5845.6445.2714,675,300
22 Jun 202046.0346.1545.3845.7445.3720,876,200
19 Jun 202047.7747.7946.0246.0245.6530,464,600
18 Jun 202046.3047.0446.0746.9946.619,380,800
17 Jun 202046.7847.0646.4446.5846.2112,599,500
16 Jun 202047.5647.6946.1946.7746.3918,803,500
15 Jun 202044.5746.4544.4746.3045.9315,622,300
12 Jun 202046.2146.2545.0145.6045.2321,813,400
12 Jun 20200.41 Dividend
11 Jun 202047.8147.9245.4645.5444.7726,070,400
10 Jun 202049.1649.2748.5748.6247.8015,716,600
09 Jun 202049.5949.5948.6849.0048.1716,713,700
08 Jun 202049.5449.9749.4749.8549.0019,896,700
05 Jun 202048.5449.4948.4649.0948.2620,504,800
04 Jun 202047.9448.2747.3847.9247.1113,604,700
03 Jun 202047.2748.1247.1247.9047.0915,508,300
02 Jun 202047.1647.2846.5646.9046.1015,255,100
01 Jun 202046.6647.2346.5946.9946.1917,010,700
29 May 202046.6847.1946.1446.6845.8951,129,900
28 May 202047.3047.4646.8247.0946.2916,230,600
27 May 202047.0047.0946.1746.7345.9418,447,600
26 May 202046.9246.9345.9346.0945.3122,223,100
22 May 202045.2245.3144.6545.0344.2713,008,400
21 May 202046.0846.0945.0345.1744.4013,193,500
20 May 202045.2046.1745.0245.8945.1122,295,900
19 May 202045.0145.3344.2544.5443.7817,839,900
18 May 202044.8245.3944.1344.9744.2126,122,300
15 May 202043.9644.6943.2043.2642.5331,579,400
14 May 202043.3844.0643.2343.7042.9618,000,800
13 May 202044.7144.7843.5243.9443.1915,854,800
12 May 202045.6045.8544.8044.8244.0613,424,400
11 May 202045.6946.1145.5245.5444.7710,870,000
08 May 202045.0846.2244.8846.1145.3313,987,800
07 May 202045.1545.2444.5044.6043.8416,466,000
06 May 202045.4045.6344.7244.7543.9911,892,900
05 May 202045.3646.1045.1545.4044.6313,370,500
04 May 202045.3245.4844.6045.1444.3722,544,200
01 May 202045.6246.3945.2145.6044.8314,290,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...