Get the latest economy, tax, money and property news, straight to your inbox.

Subscribe to Yahoo Finance's free daily newsletter today.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Sep 2020	50.75	51.16	50.21	50.45	50.45	23,815,500
17 Sep 2020	50.22	50.63	49.94	50.55	50.55	13,287,100
16 Sep 2020	50.95	51.45	50.74	50.79	50.79	15,353,900
15 Sep 2020	51.00	51.38	50.84	51.05	51.05	12,838,400
14 Sep 2020	50.97	51.23	50.57	50.71	50.71	10,911,700
14 Sep 2020	0.41 Dividend
11 Sep 2020	50.40	51.20	50.10	51.06	50.65	18,272,300
10 Sep 2020	50.35	50.68	49.95	50.00	49.60	15,439,500
09 Sep 2020	49.60	50.76	49.55	50.19	49.79	15,252,300
08 Sep 2020	50.93	51.04	49.36	49.81	49.41	17,776,700
04 Sep 2020	50.94	51.47	50.28	51.04	50.63	21,019,500
03 Sep 2020	51.40	52.14	50.10	50.48	50.07	22,289,400
02 Sep 2020	49.36	51.36	49.36	51.19	50.78	26,332,600
01 Sep 2020	49.31	49.35	48.83	49.12	48.73	12,590,400
31 Aug 2020	49.80	50.07	49.35	49.53	49.13	18,510,800
28 Aug 2020	48.75	49.85	48.53	49.83	49.43	16,420,300
27 Aug 2020	48.25	48.82	48.20	48.23	47.84	10,931,600
26 Aug 2020	47.76	48.18	47.47	48.16	47.77	10,124,200
25 Aug 2020	48.00	48.05	47.65	47.91	47.53	7,827,800
24 Aug 2020	47.43	47.98	47.18	47.97	47.58	9,257,700
21 Aug 2020	47.34	47.50	46.97	47.28	46.90	14,734,100
20 Aug 2020	47.27	47.60	47.09	47.35	46.97	11,308,700
19 Aug 2020	48.12	48.38	47.22	47.37	46.99	17,371,000
18 Aug 2020	48.20	48.50	47.96	48.42	48.03	9,829,000
17 Aug 2020	48.32	48.75	48.20	48.21	47.82	9,102,400
14 Aug 2020	48.34	48.69	48.03	48.45	48.06	10,075,800
13 Aug 2020	48.26	48.73	48.06	48.38	47.99	9,882,900
12 Aug 2020	48.30	48.69	48.12	48.43	48.04	9,564,000
11 Aug 2020	48.46	48.65	47.70	47.93	47.55	16,531,600
10 Aug 2020	48.06	48.28	47.66	47.72	47.34	11,888,000
07 Aug 2020	47.47	48.08	47.21	47.80	47.42	11,667,500
06 Aug 2020	46.66	47.53	46.60	47.48	47.10	10,745,000
05 Aug 2020	46.90	47.27	46.81	47.22	46.84	10,561,600
04 Aug 2020	46.29	46.86	46.22	46.69	46.32	11,717,200
03 Aug 2020	47.14	47.36	46.23	46.30	45.93	14,137,500
31 Jul 2020	47.44	47.77	46.73	47.24	46.86	14,850,600
30 Jul 2020	47.67	48.23	47.20	47.69	47.31	17,276,500
29 Jul 2020	48.14	48.50	47.82	48.02	47.63	13,758,100
28 Jul 2020	48.34	49.28	48.10	48.18	47.79	13,872,700
27 Jul 2020	48.18	48.51	48.18	48.48	48.09	17,346,500
24 Jul 2020	48.40	48.80	48.07	48.49	48.10	16,196,800
23 Jul 2020	48.47	48.57	48.03	48.28	47.89	15,935,000
22 Jul 2020	47.93	48.52	47.03	48.48	48.09	29,831,200
21 Jul 2020	47.52	47.99	46.93	47.20	46.82	25,686,300
20 Jul 2020	46.72	46.83	45.85	46.12	45.75	16,633,200
17 Jul 2020	46.47	46.91	46.13	46.82	46.44	13,899,800
16 Jul 2020	46.26	46.69	45.94	46.15	45.78	13,306,100
15 Jul 2020	46.30	47.19	46.20	46.40	46.03	23,738,000
14 Jul 2020	44.91	45.94	44.67	45.87	45.50	17,080,100
13 Jul 2020	45.53	45.68	44.96	45.25	44.89	16,705,300
10 Jul 2020	43.88	45.25	43.86	45.15	44.79	15,627,800
09 Jul 2020	45.05	45.05	43.83	43.91	43.56	16,087,100
08 Jul 2020	45.14	45.18	44.47	45.07	44.71	13,851,200
07 Jul 2020	45.00	45.50	44.80	45.21	44.85	13,043,600
06 Jul 2020	45.14	45.27	44.61	45.23	44.87	15,146,000
02 Jul 2020	45.29	45.43	44.80	44.88	44.52	15,111,900
01 Jul 2020	44.93	45.53	44.71	44.82	44.46	14,316,500
30 Jun 2020	44.25	44.83	44.04	44.68	44.32	23,679,800
29 Jun 2020	44.00	44.57	43.55	44.36	44.00	17,603,900
26 Jun 2020	44.92	45.01	43.51	43.57	43.22	21,955,100
25 Jun 2020	44.47	44.98	44.03	44.93	44.57	13,829,700
24 Jun 2020	45.37	45.44	44.50	44.65	44.29	17,631,800
23 Jun 2020	46.00	46.29	45.58	45.64	45.27	14,675,300
22 Jun 2020	46.03	46.15	45.38	45.74	45.37	20,876,200
19 Jun 2020	47.77	47.79	46.02	46.02	45.65	30,464,600
18 Jun 2020	46.30	47.04	46.07	46.99	46.61	9,380,800
17 Jun 2020	46.78	47.06	46.44	46.58	46.21	12,599,500
16 Jun 2020	47.56	47.69	46.19	46.77	46.39	18,803,500
15 Jun 2020	44.57	46.45	44.47	46.30	45.93	15,622,300
12 Jun 2020	46.21	46.25	45.01	45.60	45.23	21,813,400
12 Jun 2020	0.41 Dividend
11 Jun 2020	47.81	47.92	45.46	45.54	44.77	26,070,400
10 Jun 2020	49.16	49.27	48.57	48.62	47.80	15,716,600
09 Jun 2020	49.59	49.59	48.68	49.00	48.17	16,713,700
08 Jun 2020	49.54	49.97	49.47	49.85	49.00	19,896,700
05 Jun 2020	48.54	49.49	48.46	49.09	48.26	20,504,800
04 Jun 2020	47.94	48.27	47.38	47.92	47.11	13,604,700
03 Jun 2020	47.27	48.12	47.12	47.90	47.09	15,508,300
02 Jun 2020	47.16	47.28	46.56	46.90	46.10	15,255,100
01 Jun 2020	46.66	47.23	46.59	46.99	46.19	17,010,700
29 May 2020	46.68	47.19	46.14	46.68	45.89	51,129,900
28 May 2020	47.30	47.46	46.82	47.09	46.29	16,230,600
27 May 2020	47.00	47.09	46.17	46.73	45.94	18,447,600
26 May 2020	46.92	46.93	45.93	46.09	45.31	22,223,100
22 May 2020	45.22	45.31	44.65	45.03	44.27	13,008,400
21 May 2020	46.08	46.09	45.03	45.17	44.40	13,193,500
20 May 2020	45.20	46.17	45.02	45.89	45.11	22,295,900
19 May 2020	45.01	45.33	44.25	44.54	43.78	17,839,900
18 May 2020	44.82	45.39	44.13	44.97	44.21	26,122,300
15 May 2020	43.96	44.69	43.20	43.26	42.53	31,579,400
14 May 2020	43.38	44.06	43.23	43.70	42.96	18,000,800
13 May 2020	44.71	44.78	43.52	43.94	43.19	15,854,800
12 May 2020	45.60	45.85	44.80	44.82	44.06	13,424,400
11 May 2020	45.69	46.11	45.52	45.54	44.77	10,870,000
08 May 2020	45.08	46.22	44.88	46.11	45.33	13,987,800
07 May 2020	45.15	45.24	44.50	44.60	43.84	16,466,000
06 May 2020	45.40	45.63	44.72	44.75	43.99	11,892,900
05 May 2020	45.36	46.10	45.15	45.40	44.63	13,370,500
04 May 2020	45.32	45.48	44.60	45.14	44.37	22,544,200
01 May 2020	45.62	46.39	45.21	45.60	44.83	14,290,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,057.60-11.60(-0.19%)

ASX 2005,864.50-18.70(-0.32%)

AUD/USD0.7294-0.0018(-0.25%)

Get the latest economy, tax, money and property news, straight to your inbox.

The Coca-Cola Company (KO)

ALL ORDS
6,057.60
-11.60(-0.19%)

ASX 200
5,864.50
-18.70(-0.32%)

AUD/USD
0.7294
-0.0018(-0.25%)