Australia markets closed

The Coca-Cola Company (KO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.68+0.35 (+0.66%)
At close: 4:00PM EDT

54.40 +0.72 (1.34%)
Pre-market: 7:58AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202153.7453.8053.3853.6853.6817,958,400
15 Apr 202153.1353.6653.1253.3353.3313,078,100
14 Apr 202152.9853.1952.6553.0853.089,787,600
13 Apr 202153.0453.2952.8153.0953.0911,071,700
12 Apr 202153.3353.5553.1053.3553.358,565,300
09 Apr 202153.1753.2852.8153.1853.1810,827,600
08 Apr 202153.1753.3852.9753.1253.129,695,600
07 Apr 202153.2853.5053.1253.2853.2810,062,700
06 Apr 202153.0453.6552.9053.1953.1915,614,300
05 Apr 202152.3553.2252.2952.8152.8116,368,700
01 Apr 202152.9653.1552.4652.5152.5115,831,600
31 Mar 202153.0353.1752.5052.7152.7115,826,500
30 Mar 202153.7553.7952.9353.1553.1514,871,800
29 Mar 202152.7353.9452.7153.8553.8517,514,100
26 Mar 202152.1453.1151.7653.0453.0417,125,100
25 Mar 202151.7052.0651.1752.0252.0217,091,900
24 Mar 202151.1751.8951.1551.5251.5214,997,400
23 Mar 202150.9951.6550.8351.3951.3916,936,700
22 Mar 202150.3251.0850.3251.0051.0017,911,400
19 Mar 202150.4651.0850.1750.8150.8163,591,100
18 Mar 202151.0651.1950.4950.5750.5718,005,000
17 Mar 202151.2551.6251.1551.2451.2417,482,700
16 Mar 202151.2051.5251.0451.2251.2214,141,900
15 Mar 202150.5051.1250.4751.0351.0313,411,900
12 Mar 202150.5950.6850.2050.3650.3617,592,800
12 Mar 20210.42 Dividend
11 Mar 202151.4151.4350.8150.8850.4617,405,900
10 Mar 202151.1851.6350.7251.4451.0221,327,100
09 Mar 202151.7251.8850.8250.8650.4423,067,700
08 Mar 202151.4752.4951.1651.6451.2125,079,400
05 Mar 202150.0550.9549.9050.7950.3721,305,600
04 Mar 202150.3151.0949.6249.9449.5321,993,300
03 Mar 202149.7250.5649.7149.9849.5715,407,000
02 Mar 202149.8450.5649.7050.1049.6911,753,200
01 Mar 202149.4450.4449.4049.9049.4913,901,200
26 Feb 202150.2050.2148.9748.9948.5923,633,800
25 Feb 202150.4750.7549.9850.1749.7614,211,100
24 Feb 202150.3950.9050.1350.7150.2914,442,000
23 Feb 202151.0051.5150.4250.5450.1216,222,300
22 Feb 202149.8550.8849.6750.6350.2114,370,900
19 Feb 202150.7950.8349.9750.1149.7015,968,800
18 Feb 202150.1650.8550.0350.7750.3512,747,100
17 Feb 202150.0050.4949.8950.1349.7212,794,300
16 Feb 202150.6250.7250.1650.2749.8615,093,400
12 Feb 202150.5750.8550.3950.6950.2713,131,000
11 Feb 202149.8150.5949.8050.3049.8821,925,300
10 Feb 202150.4150.5849.5349.6049.1922,965,400
09 Feb 202149.8550.0249.6349.7049.2914,592,900
08 Feb 202149.9650.1749.4949.9249.5117,833,200
05 Feb 202149.5049.7849.2749.6549.2412,602,400
04 Feb 202148.9649.0748.6549.0148.6120,597,400
03 Feb 202148.9549.0948.6748.7748.3712,274,100
02 Feb 202148.8049.3548.6348.9648.5613,319,800
01 Feb 202148.2748.6948.1848.4848.0812,183,600
29 Jan 202149.0349.1248.1148.1547.7518,659,300
28 Jan 202148.6949.5048.6149.1548.7417,498,900
27 Jan 202148.8949.3248.2348.5348.1321,242,400
26 Jan 202148.9149.4048.6149.2948.8812,922,600
25 Jan 202148.4248.8448.2448.7848.3816,604,200
22 Jan 202148.8148.9448.4948.4948.0915,400,300
21 Jan 202148.7849.0948.4648.9548.5519,707,200
20 Jan 202148.5448.8248.3148.6848.2823,115,800
19 Jan 202148.7449.0448.2448.5148.1129,114,500
15 Jan 202149.1649.1848.5348.7048.3024,366,800
14 Jan 202150.1650.1849.2249.2348.8234,303,600
13 Jan 202149.9850.3649.9550.1649.7518,864,100
12 Jan 202150.0450.3749.7650.1149.7018,538,700
11 Jan 202150.6250.8649.9550.2049.7919,310,600
08 Jan 202150.0351.1349.8451.0850.6629,674,000
07 Jan 202150.0950.2649.5249.9649.5553,225,700
06 Jan 202151.9752.0250.1950.5250.1038,724,500
05 Jan 202152.3352.6252.0352.1851.7520,323,800
04 Jan 202154.2754.6352.0352.7652.3225,611,100
31 Dec 202054.4554.9354.2754.8454.398,495,000
30 Dec 202054.0554.6354.0354.4453.998,142,700
29 Dec 202054.4554.4954.0254.1353.688,320,600
28 Dec 202053.8554.4453.7354.1653.719,020,500
24 Dec 202053.0253.5553.0253.4453.003,265,500
23 Dec 202052.9553.3952.9453.0852.647,040,300
22 Dec 202052.8153.1852.3952.7652.329,689,500
21 Dec 202052.6853.0051.9852.8152.3714,926,600
18 Dec 202053.0853.8452.6253.7453.3035,480,100
17 Dec 202053.3053.7153.1553.2752.8312,677,300
16 Dec 202053.6053.8052.9453.0652.6215,679,600
15 Dec 202053.7954.2253.6053.8453.4016,194,500
14 Dec 202053.6553.8453.1853.2752.8322,292,000
11 Dec 202052.8053.5452.7853.3552.9110,638,100
10 Dec 202053.4053.5152.9853.0552.6112,097,300
09 Dec 202053.3753.6053.0053.3352.8911,508,400
08 Dec 202052.9453.4852.7953.1852.7412,485,800
07 Dec 202053.7653.7852.7052.9952.5516,210,900
04 Dec 202052.7853.8752.7653.8553.4118,122,400
03 Dec 202051.9052.9451.9052.7852.3417,318,900
02 Dec 202051.9052.1351.6452.1151.6814,913,100
01 Dec 202052.1452.3351.7952.0451.6118,969,300
30 Nov 202052.0952.1951.0851.6051.1743,203,600
30 Nov 20200.41 Dividend
27 Nov 202053.1153.1952.6152.7051.868,499,300
25 Nov 202053.0753.2852.7952.9352.0810,194,800
24 Nov 202053.1453.5953.0253.2252.3713,827,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...