Australia markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.47-0.88 (-1.37%)
At close: 04:00PM EST
63.52 +0.05 (+0.08%)
After hours: 07:59PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202263.4163.8063.2663.4763.479,184,300
02 Dec 202263.6164.5263.4064.3564.3513,641,700
01 Dec 202263.6164.1163.4363.7963.7912,001,400
30 Nov 202262.0163.6861.7563.6163.6130,428,900
30 Nov 20220.44 Dividend
29 Nov 202262.5262.5761.9862.4862.0410,969,600
28 Nov 202262.6963.1062.5662.7062.2612,267,500
25 Nov 202262.7362.8162.3862.6962.255,165,500
23 Nov 202262.4962.7962.3062.6362.198,990,400
22 Nov 202262.4762.5062.0562.3561.9112,319,600
21 Nov 202261.4162.2161.2062.0861.6415,399,400
18 Nov 202260.9961.3760.8061.1460.7110,408,700
17 Nov 202260.1960.7460.1360.7160.2811,212,600
16 Nov 202260.7961.0360.2960.5260.0914,199,500
15 Nov 202261.1361.4560.0060.6360.2013,295,800
14 Nov 202261.3261.7260.7160.7360.3016,361,000
11 Nov 202261.3761.4560.2161.3260.8918,970,700
10 Nov 202260.2561.0459.6860.8860.4516,804,800
09 Nov 202259.5959.6458.7558.7758.3610,115,200
08 Nov 202259.7559.7958.9459.6059.1810,081,600
07 Nov 202259.2659.7759.2459.4959.078,849,700
04 Nov 202259.3059.5958.5659.2658.849,725,900
03 Nov 202258.1159.0058.1058.7858.379,194,000
02 Nov 202259.6460.2358.7758.8158.4014,549,200
01 Nov 202260.0360.2959.3759.6459.2210,659,500
31 Oct 202260.5160.5759.6759.8559.4314,016,400
28 Oct 202259.5760.9159.4760.7660.3312,888,900
27 Oct 202259.7759.8459.3859.5359.1116,026,100
26 Oct 202259.0159.7858.8659.3958.9715,831,400
25 Oct 202259.0459.1157.7558.9558.5328,829,900
24 Oct 202256.6457.7356.5757.5757.1617,416,700
21 Oct 202255.0056.1154.9955.9655.5715,034,100
20 Oct 202255.7755.9254.9655.0854.6916,905,100
19 Oct 202256.3156.5455.7355.9655.5710,182,300
18 Oct 202256.3156.7856.1056.4456.0411,823,100
17 Oct 202255.6356.2255.5755.6955.3013,721,400
14 Oct 202256.2956.4754.9454.9854.5915,997,900
13 Oct 202254.4856.0854.2655.8755.4816,220,700
12 Oct 202255.2356.0455.0455.1454.7518,377,400
11 Oct 202254.4655.2254.2454.4854.1014,303,900
10 Oct 202254.6054.9654.0254.3954.0110,239,100
07 Oct 202254.9955.0954.2554.5154.1311,479,800
06 Oct 202256.0056.1054.8755.0354.6417,192,800
05 Oct 202256.5056.6555.5156.2455.8414,324,900
04 Oct 202256.9557.8156.4656.7856.3818,861,400
03 Oct 202256.3656.8556.0656.6556.2516,277,600
30 Sept 202256.8757.1356.0056.0255.6316,124,600
29 Sept 202257.0957.2956.0056.5756.1714,570,700
28 Sept 202256.6657.2555.9156.9856.5821,480,100
27 Sept 202258.0858.3756.3156.3855.9823,829,300
26 Sept 202258.4958.5757.6957.8757.4618,670,100
23 Sept 202258.9659.1058.0058.6058.1914,824,000
22 Sept 202259.5559.7359.2059.2658.8411,657,600
21 Sept 202260.1460.7059.3959.4058.9814,165,300
20 Sept 202259.6860.0359.3259.9059.4811,984,600
19 Sept 202259.3960.1059.2359.9959.5712,596,200
16 Sept 202259.6659.8059.1159.5459.1220,493,500
15 Sept 202260.4060.4059.3659.5359.1111,451,900
15 Sept 20220.44 Dividend
14 Sept 202260.6461.0860.4460.7959.9312,881,600
13 Sept 202262.2062.2260.2860.4759.6118,532,800
12 Sept 202262.4362.8162.2762.5061.6113,026,900
09 Sept 202262.1762.8861.8662.3261.4311,855,900
08 Sept 202262.0862.3061.3462.1261.2417,193,500
07 Sept 202261.3262.4961.3262.3161.4213,290,700
06 Sept 202261.2961.9760.9961.1860.3112,181,800
02 Sept 202262.3962.7760.9061.1560.2811,809,800
01 Sept 202261.5862.0461.2962.0061.1214,939,700
31 Aug 202262.3862.5361.7061.7160.8314,633,600
30 Aug 202262.9162.9161.9962.1561.278,456,800
29 Aug 202262.6963.0362.4162.7361.849,115,900
26 Aug 202264.7364.8062.9863.1162.2110,089,500
25 Aug 202264.3664.7163.9064.6763.757,913,900
24 Aug 202264.2464.5864.0564.3663.446,844,700
23 Aug 202263.8264.3763.6864.2763.368,443,800
22 Aug 202264.8464.9263.9964.2063.299,087,900
19 Aug 202265.2165.4764.9665.1764.248,921,100
18 Aug 202264.9665.3564.7165.2264.296,532,000
17 Aug 202264.8365.2264.7664.8863.968,144,000
16 Aug 202264.5765.2364.3365.0364.109,569,600
15 Aug 202263.6464.6963.5764.5063.589,863,300
12 Aug 202263.4363.7663.0963.7062.799,489,300
11 Aug 202263.6963.9963.0863.2262.328,507,800
10 Aug 202263.6363.7963.1063.6562.748,857,300
09 Aug 202263.1863.3162.8563.0562.157,910,900
08 Aug 202263.5063.8162.7562.9762.079,165,200
05 Aug 202263.6363.6362.6763.3862.4810,445,400
04 Aug 202263.6463.7362.9263.6762.7611,795,600
03 Aug 202263.5564.1063.3163.9263.0111,317,000
02 Aug 202264.5964.6063.4363.6462.7315,241,900
01 Aug 202264.0965.0464.0364.5263.6012,831,500
29 July 202263.7164.2963.6364.1763.2613,734,200
28 July 202262.9264.2562.8964.0663.1510,837,000
27 July 202262.8863.1961.7963.0162.1112,142,900
26 July 202262.7563.8062.5363.2162.3120,118,000
25 July 202261.5562.3061.3162.1961.3114,941,700
22 July 202261.3861.8761.3261.5960.7111,644,700
21 July 202261.2661.8860.7961.3660.4911,959,600
20 July 202262.4062.5861.1561.5060.6211,010,500
19 July 202262.0962.6561.9362.5361.6410,998,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...