Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

56.53

-0.47

(-0.82%)

At close: 04:00PM EDT

56.62

+0.09

(+0.16%)

After hours:

07:59PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	56.73	56.90	56.40	56.53	56.53	11,189,700
25 Sept 2023	57.40	57.49	56.74	57.00	57.00	12,358,800
22 Sept 2023	57.85	57.97	57.50	57.60	57.60	14,644,100
21 Sept 2023	58.37	58.42	57.42	57.54	57.54	15,941,800
20 Sept 2023	58.30	58.83	58.08	58.44	58.44	14,766,600
19 Sept 2023	58.26	58.39	57.92	58.18	58.18	11,998,900
18 Sept 2023	57.98	58.35	57.63	58.30	58.30	13,617,400
15 Sept 2023	58.41	58.64	57.75	57.94	57.94	55,690,500
14 Sept 2023	58.24	58.59	58.19	58.46	58.46	12,311,600
14 Sept 2023	0.46 Dividend
13 Sept 2023	58.40	58.68	58.34	58.44	57.98	12,641,400
12 Sept 2023	58.99	59.00	58.19	58.30	57.84	12,292,700
11 Sept 2023	58.40	58.99	58.23	58.88	58.42	14,767,400
08 Sept 2023	58.30	58.41	58.01	58.33	57.87	14,312,300
07 Sept 2023	58.95	59.16	58.30	58.33	57.87	17,628,600
06 Sept 2023	58.62	58.83	58.42	58.78	58.32	13,923,500
05 Sept 2023	59.25	59.32	58.67	58.82	58.36	12,474,600
01 Sept 2023	60.00	60.13	59.12	59.31	58.84	11,257,200
31 Aug 2023	60.30	60.47	59.81	59.83	59.36	14,663,500
30 Aug 2023	60.64	60.74	60.29	60.47	59.99	9,447,900
29 Aug 2023	60.56	60.63	60.15	60.50	60.02	8,189,600
28 Aug 2023	60.55	60.73	60.37	60.56	60.08	6,254,300
25 Aug 2023	60.41	60.57	60.01	60.39	59.91	7,629,200
24 Aug 2023	60.27	60.88	60.09	60.11	59.64	8,955,100
23 Aug 2023	60.20	60.44	60.16	60.27	59.80	7,749,500
22 Aug 2023	60.34	60.58	59.98	60.06	59.59	9,412,200
21 Aug 2023	60.86	60.93	60.32	60.43	59.95	8,648,500
18 Aug 2023	60.54	61.09	60.37	60.95	60.47	11,082,300
17 Aug 2023	60.58	61.02	60.45	60.61	60.13	12,873,500
16 Aug 2023	60.54	60.82	60.40	60.48	60.00	8,372,300
15 Aug 2023	60.69	60.90	60.37	60.47	59.99	7,187,400
14 Aug 2023	61.32	61.48	60.75	60.88	60.40	7,176,300
11 Aug 2023	60.84	61.20	60.69	61.17	60.69	8,483,400
10 Aug 2023	61.35	61.73	60.79	60.92	60.44	7,870,300
09 Aug 2023	60.91	61.63	60.75	61.06	60.58	7,904,100
08 Aug 2023	61.19	61.35	60.62	60.92	60.44	7,956,100
07 Aug 2023	60.79	61.33	60.74	61.19	60.71	6,982,600
04 Aug 2023	61.68	61.89	60.62	60.71	60.23	9,356,600
03 Aug 2023	61.87	62.12	61.53	61.64	61.15	8,037,400
02 Aug 2023	61.56	62.59	61.56	61.96	61.47	11,059,400
01 Aug 2023	62.09	62.36	61.62	61.77	61.28	9,281,600
31 July 2023	62.45	62.45	61.73	61.93	61.44	15,577,900
28 July 2023	62.59	62.77	62.22	62.48	61.99	9,721,800
27 July 2023	63.05	63.27	62.38	62.44	61.95	11,517,100
26 July 2023	61.86	63.17	61.39	63.05	62.55	17,145,500
25 July 2023	62.30	62.39	62.05	62.25	61.76	13,422,700
24 July 2023	62.42	62.81	62.40	62.46	61.97	10,251,100
21 July 2023	62.46	62.68	62.24	62.44	61.95	12,813,200
20 July 2023	61.68	62.41	61.67	62.39	61.90	11,563,000
19 July 2023	60.77	61.79	60.68	61.64	61.15	12,936,000
18 July 2023	60.96	61.25	60.41	60.57	60.09	11,152,900
17 July 2023	60.76	61.10	60.49	60.81	60.33	10,014,300
14 July 2023	60.14	61.04	60.09	60.90	60.42	11,631,600
13 July 2023	60.12	60.46	59.98	60.35	59.87	11,269,800
12 July 2023	59.75	60.05	59.45	59.84	59.37	14,241,300
11 July 2023	59.46	59.56	58.84	59.52	59.05	15,970,100
10 July 2023	59.97	60.15	59.14	59.31	58.84	15,480,600
07 July 2023	60.31	60.50	59.73	59.76	59.29	14,565,500
06 July 2023	60.73	61.02	60.50	60.56	60.08	12,603,900
05 July 2023	60.28	61.10	60.16	61.03	60.55	14,716,600
03 July 2023	60.20	60.63	60.03	60.58	60.10	9,694,500
30 June 2023	60.00	60.35	59.87	60.22	59.75	19,737,000
29 June 2023	60.22	60.35	59.77	60.02	59.55	17,142,300
28 June 2023	60.88	61.04	60.40	60.52	60.04	11,173,200
27 June 2023	61.22	61.36	60.98	61.09	60.61	9,068,500
26 June 2023	61.21	61.29	60.39	61.22	60.74	12,856,100
23 June 2023	61.94	61.97	61.18	61.20	60.72	25,103,600
22 June 2023	61.81	62.10	61.59	61.85	61.36	15,193,400
21 June 2023	61.31	61.72	60.98	61.43	60.95	13,948,700
20 June 2023	61.59	61.96	61.24	61.26	60.78	13,971,800
16 June 2023	61.60	62.17	61.48	61.67	61.18	26,735,800
15 June 2023	60.61	61.30	60.34	61.23	60.75	15,271,400
15 June 2023	0.46 Dividend
14 June 2023	60.73	61.08	60.60	60.86	59.92	14,099,700
13 June 2023	60.21	60.67	60.04	60.45	59.52	13,397,800
12 June 2023	60.59	60.65	60.02	60.21	59.28	14,208,900
09 June 2023	60.27	60.67	60.17	60.47	59.54	12,581,500
08 June 2023	60.13	60.41	59.98	60.37	59.44	15,585,900
07 June 2023	60.01	60.36	59.82	60.22	59.29	16,817,900
06 June 2023	60.95	60.99	60.12	60.31	59.38	10,943,500
05 June 2023	61.00	61.44	60.55	60.75	59.82	12,915,600
02 June 2023	60.27	61.32	60.08	61.16	60.22	15,256,300
01 June 2023	59.94	60.17	59.77	60.00	59.08	13,402,700
31 May 2023	59.92	60.28	59.37	59.66	58.74	59,432,200
30 May 2023	60.09	60.20	59.52	59.78	58.86	15,634,200
26 May 2023	60.45	60.64	60.11	60.26	59.33	12,570,300
25 May 2023	60.47	60.73	60.15	60.41	59.48	14,463,600
24 May 2023	61.38	61.43	60.72	60.88	59.94	11,090,100
23 May 2023	61.51	61.67	61.17	61.40	60.46	13,932,700
22 May 2023	62.79	62.87	61.44	61.51	60.56	15,055,400
19 May 2023	63.04	63.10	62.61	62.83	61.86	14,242,100
18 May 2023	63.01	63.04	62.57	62.80	61.83	13,595,100
17 May 2023	63.40	63.42	62.73	63.15	62.18	11,583,000
16 May 2023	63.90	63.90	63.16	63.22	62.25	9,129,600
15 May 2023	64.22	64.25	63.71	63.94	62.96	8,150,000
12 May 2023	63.86	64.19	63.70	64.11	63.12	8,739,600
11 May 2023	63.58	63.93	63.01	63.86	62.88	9,581,500
10 May 2023	63.32	63.64	62.99	63.50	62.52	10,134,000
09 May 2023	63.64	63.75	63.28	63.39	62.42	9,067,700
08 May 2023	63.81	64.06	63.61	63.92	62.94	7,240,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,220.20-18.10(-0.25%)

ASX 2007,020.90-17.30(-0.25%)

AUD/USD0.6388-0.0011(-0.17%)

OIL91.17+0.78(+0.86%)

GOLD1,918.40-1.40(-0.07%)

Bitcoin AUD41,056.46-188.48(-0.46%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

The Coca-Cola Company (KO)

ALL ORDS
7,220.20
-18.10(-0.25%)

ASX 200
7,020.90
-17.30(-0.25%)

AUD/USD
0.6388
-0.0011(-0.17%)

OIL
91.17
+0.78(+0.86%)

GOLD
1,918.40
-1.40(-0.07%)

Bitcoin AUD
41,056.46
-188.48(-0.46%)