Australia markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.50+0.80 (+1.26%)
At close: 04:00PM EDT
64.34 -0.16 (-0.25%)
After hours: 07:59PM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202263.6464.6963.5764.5064.509,862,400
12 Aug 202263.4363.7663.0963.7063.709,483,700
11 Aug 202263.6963.9963.0863.2263.228,507,800
10 Aug 202263.6363.7963.1063.6563.658,857,300
09 Aug 202263.1863.3162.8563.0563.057,910,900
08 Aug 202263.5063.8162.7562.9762.979,165,200
05 Aug 202263.6363.6362.6763.3863.3810,444,800
04 Aug 202263.6463.7362.9263.6763.6711,795,600
03 Aug 202263.5564.1063.3163.9263.9211,317,000
02 Aug 202264.5964.6063.4363.6463.6415,241,900
01 Aug 202264.0965.0464.0364.5264.5212,831,500
29 July 202263.7164.2963.6364.1764.1713,733,400
28 July 202262.9264.2562.8964.0664.0610,837,000
27 July 202262.8863.1961.7963.0163.0112,142,900
26 July 202262.7563.8062.5363.2163.2120,118,000
25 July 202261.5562.3061.3162.1962.1914,941,700
22 July 202261.3861.8761.3261.5961.5911,644,700
21 July 202261.2661.8860.7961.3661.3611,959,600
20 July 202262.4062.5861.1561.5061.5011,010,500
19 July 202262.0962.6561.9362.5362.5310,998,200
18 July 202262.5262.5661.5161.6561.6510,780,800
15 July 202262.7562.9762.0762.5062.5021,968,400
14 July 202261.3362.2561.3062.1862.1814,433,000
13 July 202262.3363.0061.9862.3862.3813,145,300
12 July 202263.0063.4562.4762.6762.6714,731,100
11 July 202262.9963.4662.5962.9462.9412,702,100
08 July 202263.0363.4262.8863.1463.1411,311,500
07 July 202263.2663.5862.7062.9162.9114,828,400
06 July 202263.6064.0963.1963.4163.4113,450,500
05 July 202264.1864.1862.4263.2863.2815,921,200
01 July 202263.1264.4562.8264.3864.3815,143,200
30 June 202262.3263.1162.1662.9162.9115,514,200
29 June 202262.5463.1162.4362.7362.7311,795,500
28 June 202263.0863.7662.1162.2862.2813,150,100
27 June 202262.9863.2962.6362.9162.9112,142,100
24 June 202262.1163.0662.1163.0463.0418,147,100
23 June 202261.3061.9161.2361.8861.8817,190,900
22 June 202260.6061.4560.3261.1561.1515,207,100
21 June 202259.4960.8859.0160.7060.7017,705,000
17 June 202259.7060.1359.1359.4359.4334,781,900
16 June 202258.6459.5258.2559.0759.0715,053,800
15 June 202260.0060.6458.9759.6759.6719,684,700
14 June 202260.7360.8958.6659.2359.2324,620,000
14 June 20220.44 Dividend
13 June 202260.7562.2960.6761.3460.9023,064,200
10 June 202261.0161.8960.4661.4160.9714,967,600
09 June 202262.8763.3561.7861.8061.3613,382,200
08 June 202262.9963.2162.5662.8962.4410,211,500
07 June 202262.3863.3762.2263.2562.8017,886,300
06 June 202263.3363.7762.6662.8762.4215,112,800
03 June 202263.5763.6362.8162.9762.5213,539,900
02 June 202263.1863.7462.1163.7363.2714,586,000
01 June 202263.4263.6862.1363.0762.6215,408,300
31 May 202264.0864.3263.0563.3862.9343,159,000
27 May 202264.2664.8364.1464.6864.2217,709,000
26 May 202264.0765.1063.9664.3063.8416,159,800
25 May 202264.0064.4763.6064.0763.6115,360,500
24 May 202262.8864.1962.7564.0263.5616,154,200
23 May 202261.6563.1061.5962.8662.4119,406,900
20 May 202260.4961.2459.6660.9860.5429,133,800
19 May 202260.9660.9659.6660.0059.5731,493,900
18 May 202265.4265.5260.9661.2060.7631,437,300
17 May 202266.1066.1065.0165.7865.3121,300,600
16 May 202265.4466.3865.4465.9665.4913,223,200
13 May 202264.8165.8064.1265.7265.2516,167,000
12 May 202264.1664.5363.2164.5164.0522,574,700
11 May 202264.3365.2063.9664.3163.8519,648,400
10 May 202264.5065.3263.8564.0163.5521,322,200
09 May 202264.4765.3664.0464.6164.1520,055,300
06 May 202264.2065.3164.0764.7464.2818,984,000
05 May 202264.6965.0364.0164.5164.0520,155,200
04 May 202263.0065.1262.9465.0364.5619,780,200
03 May 202263.7263.9462.6763.0862.6321,686,300
02 May 202265.2865.3162.5863.4462.9824,970,300
29 Apr 202265.8766.0364.4964.6164.1520,137,100
28 Apr 202264.6666.2864.5066.1965.7222,010,600
27 Apr 202265.0066.2865.0065.5665.0916,971,000
26 Apr 202265.5266.3765.0465.0564.5821,982,600
25 Apr 202267.0067.2064.7865.9465.4725,082,000
22 Apr 202266.0866.3465.1865.2564.7814,902,200
21 Apr 202265.9867.0065.7266.2165.7415,120,400
20 Apr 202265.4466.2465.4065.9665.4914,827,100
19 Apr 202264.5065.2564.4465.0764.6011,993,800
18 Apr 202264.7765.1864.1864.4463.9811,679,400
14 Apr 202264.9665.5764.8265.0264.5516,388,400
13 Apr 202264.4464.8764.2364.7364.2711,883,000
12 Apr 202264.3864.8163.8964.5664.1018,089,900
11 Apr 202263.9164.3063.6463.8163.3512,720,100
08 Apr 202263.4864.0463.1663.8363.3712,703,500
07 Apr 202263.1363.6762.7163.4462.9813,960,800
06 Apr 202262.7763.2662.3063.1062.6519,267,400
05 Apr 202262.4063.2462.3762.4762.0215,721,200
04 Apr 202262.6062.7961.7262.5462.0911,505,800
01 Apr 202262.3362.9562.0962.8762.4212,644,900
31 Mar 202262.2262.6462.0062.0061.5616,822,900
30 Mar 202262.0162.2161.5662.2161.7613,641,000
29 Mar 202262.2162.5361.7462.1661.7114,720,600
28 Mar 202261.5361.9461.2161.9261.4811,485,200
25 Mar 202261.1261.6161.0561.5361.0912,259,800
24 Mar 202260.6461.0260.4660.9860.5413,151,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...