Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2021	53.74	53.80	53.38	53.68	53.68	17,958,400
15 Apr 2021	53.13	53.66	53.12	53.33	53.33	13,078,100
14 Apr 2021	52.98	53.19	52.65	53.08	53.08	9,787,600
13 Apr 2021	53.04	53.29	52.81	53.09	53.09	11,071,700
12 Apr 2021	53.33	53.55	53.10	53.35	53.35	8,565,300
09 Apr 2021	53.17	53.28	52.81	53.18	53.18	10,827,600
08 Apr 2021	53.17	53.38	52.97	53.12	53.12	9,695,600
07 Apr 2021	53.28	53.50	53.12	53.28	53.28	10,062,700
06 Apr 2021	53.04	53.65	52.90	53.19	53.19	15,614,300
05 Apr 2021	52.35	53.22	52.29	52.81	52.81	16,368,700
01 Apr 2021	52.96	53.15	52.46	52.51	52.51	15,831,600
31 Mar 2021	53.03	53.17	52.50	52.71	52.71	15,826,500
30 Mar 2021	53.75	53.79	52.93	53.15	53.15	14,871,800
29 Mar 2021	52.73	53.94	52.71	53.85	53.85	17,514,100
26 Mar 2021	52.14	53.11	51.76	53.04	53.04	17,125,100
25 Mar 2021	51.70	52.06	51.17	52.02	52.02	17,091,900
24 Mar 2021	51.17	51.89	51.15	51.52	51.52	14,997,400
23 Mar 2021	50.99	51.65	50.83	51.39	51.39	16,936,700
22 Mar 2021	50.32	51.08	50.32	51.00	51.00	17,911,400
19 Mar 2021	50.46	51.08	50.17	50.81	50.81	63,591,100
18 Mar 2021	51.06	51.19	50.49	50.57	50.57	18,005,000
17 Mar 2021	51.25	51.62	51.15	51.24	51.24	17,482,700
16 Mar 2021	51.20	51.52	51.04	51.22	51.22	14,141,900
15 Mar 2021	50.50	51.12	50.47	51.03	51.03	13,411,900
12 Mar 2021	50.59	50.68	50.20	50.36	50.36	17,592,800
12 Mar 2021	0.42 Dividend
11 Mar 2021	51.41	51.43	50.81	50.88	50.46	17,405,900
10 Mar 2021	51.18	51.63	50.72	51.44	51.02	21,327,100
09 Mar 2021	51.72	51.88	50.82	50.86	50.44	23,067,700
08 Mar 2021	51.47	52.49	51.16	51.64	51.21	25,079,400
05 Mar 2021	50.05	50.95	49.90	50.79	50.37	21,305,600
04 Mar 2021	50.31	51.09	49.62	49.94	49.53	21,993,300
03 Mar 2021	49.72	50.56	49.71	49.98	49.57	15,407,000
02 Mar 2021	49.84	50.56	49.70	50.10	49.69	11,753,200
01 Mar 2021	49.44	50.44	49.40	49.90	49.49	13,901,200
26 Feb 2021	50.20	50.21	48.97	48.99	48.59	23,633,800
25 Feb 2021	50.47	50.75	49.98	50.17	49.76	14,211,100
24 Feb 2021	50.39	50.90	50.13	50.71	50.29	14,442,000
23 Feb 2021	51.00	51.51	50.42	50.54	50.12	16,222,300
22 Feb 2021	49.85	50.88	49.67	50.63	50.21	14,370,900
19 Feb 2021	50.79	50.83	49.97	50.11	49.70	15,968,800
18 Feb 2021	50.16	50.85	50.03	50.77	50.35	12,747,100
17 Feb 2021	50.00	50.49	49.89	50.13	49.72	12,794,300
16 Feb 2021	50.62	50.72	50.16	50.27	49.86	15,093,400
12 Feb 2021	50.57	50.85	50.39	50.69	50.27	13,131,000
11 Feb 2021	49.81	50.59	49.80	50.30	49.88	21,925,300
10 Feb 2021	50.41	50.58	49.53	49.60	49.19	22,965,400
09 Feb 2021	49.85	50.02	49.63	49.70	49.29	14,592,900
08 Feb 2021	49.96	50.17	49.49	49.92	49.51	17,833,200
05 Feb 2021	49.50	49.78	49.27	49.65	49.24	12,602,400
04 Feb 2021	48.96	49.07	48.65	49.01	48.61	20,597,400
03 Feb 2021	48.95	49.09	48.67	48.77	48.37	12,274,100
02 Feb 2021	48.80	49.35	48.63	48.96	48.56	13,319,800
01 Feb 2021	48.27	48.69	48.18	48.48	48.08	12,183,600
29 Jan 2021	49.03	49.12	48.11	48.15	47.75	18,659,300
28 Jan 2021	48.69	49.50	48.61	49.15	48.74	17,498,900
27 Jan 2021	48.89	49.32	48.23	48.53	48.13	21,242,400
26 Jan 2021	48.91	49.40	48.61	49.29	48.88	12,922,600
25 Jan 2021	48.42	48.84	48.24	48.78	48.38	16,604,200
22 Jan 2021	48.81	48.94	48.49	48.49	48.09	15,400,300
21 Jan 2021	48.78	49.09	48.46	48.95	48.55	19,707,200
20 Jan 2021	48.54	48.82	48.31	48.68	48.28	23,115,800
19 Jan 2021	48.74	49.04	48.24	48.51	48.11	29,114,500
15 Jan 2021	49.16	49.18	48.53	48.70	48.30	24,366,800
14 Jan 2021	50.16	50.18	49.22	49.23	48.82	34,303,600
13 Jan 2021	49.98	50.36	49.95	50.16	49.75	18,864,100
12 Jan 2021	50.04	50.37	49.76	50.11	49.70	18,538,700
11 Jan 2021	50.62	50.86	49.95	50.20	49.79	19,310,600
08 Jan 2021	50.03	51.13	49.84	51.08	50.66	29,674,000
07 Jan 2021	50.09	50.26	49.52	49.96	49.55	53,225,700
06 Jan 2021	51.97	52.02	50.19	50.52	50.10	38,724,500
05 Jan 2021	52.33	52.62	52.03	52.18	51.75	20,323,800
04 Jan 2021	54.27	54.63	52.03	52.76	52.32	25,611,100
31 Dec 2020	54.45	54.93	54.27	54.84	54.39	8,495,000
30 Dec 2020	54.05	54.63	54.03	54.44	53.99	8,142,700
29 Dec 2020	54.45	54.49	54.02	54.13	53.68	8,320,600
28 Dec 2020	53.85	54.44	53.73	54.16	53.71	9,020,500
24 Dec 2020	53.02	53.55	53.02	53.44	53.00	3,265,500
23 Dec 2020	52.95	53.39	52.94	53.08	52.64	7,040,300
22 Dec 2020	52.81	53.18	52.39	52.76	52.32	9,689,500
21 Dec 2020	52.68	53.00	51.98	52.81	52.37	14,926,600
18 Dec 2020	53.08	53.84	52.62	53.74	53.30	35,480,100
17 Dec 2020	53.30	53.71	53.15	53.27	52.83	12,677,300
16 Dec 2020	53.60	53.80	52.94	53.06	52.62	15,679,600
15 Dec 2020	53.79	54.22	53.60	53.84	53.40	16,194,500
14 Dec 2020	53.65	53.84	53.18	53.27	52.83	22,292,000
11 Dec 2020	52.80	53.54	52.78	53.35	52.91	10,638,100
10 Dec 2020	53.40	53.51	52.98	53.05	52.61	12,097,300
09 Dec 2020	53.37	53.60	53.00	53.33	52.89	11,508,400
08 Dec 2020	52.94	53.48	52.79	53.18	52.74	12,485,800
07 Dec 2020	53.76	53.78	52.70	52.99	52.55	16,210,900
04 Dec 2020	52.78	53.87	52.76	53.85	53.41	18,122,400
03 Dec 2020	51.90	52.94	51.90	52.78	52.34	17,318,900
02 Dec 2020	51.90	52.13	51.64	52.11	51.68	14,913,100
01 Dec 2020	52.14	52.33	51.79	52.04	51.61	18,969,300
30 Nov 2020	52.09	52.19	51.08	51.60	51.17	43,203,600
30 Nov 2020	0.41 Dividend
27 Nov 2020	53.11	53.19	52.61	52.70	51.86	8,499,300
25 Nov 2020	53.07	53.28	52.79	52.93	52.08	10,194,800
24 Nov 2020	53.14	53.59	53.02	53.22	52.37	13,827,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,328.00+2.20(+0.03%)

AUD/USD0.7776+0.0036(+0.46%)

ASX 2007,065.60+2.10(+0.03%)

Get the latest business, economy and property news, delivered straight to you.

The Coca-Cola Company (KO)

ALL ORDS
7,328.00
+2.20(+0.03%)

AUD/USD
0.7776
+0.0036(+0.46%)

ASX 200
7,065.60
+2.10(+0.03%)