Australia markets close in 2 hours 56 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202356.7356.9056.4056.5356.5311,189,700
25 Sept 202357.4057.4956.7457.0057.0012,358,800
22 Sept 202357.8557.9757.5057.6057.6014,644,100
21 Sept 202358.3758.4257.4257.5457.5415,941,800
20 Sept 202358.3058.8358.0858.4458.4414,766,600
19 Sept 202358.2658.3957.9258.1858.1811,998,900
18 Sept 202357.9858.3557.6358.3058.3013,617,400
15 Sept 202358.4158.6457.7557.9457.9455,690,500
14 Sept 202358.2458.5958.1958.4658.4612,311,600
14 Sept 20230.46 Dividend
13 Sept 202358.4058.6858.3458.4457.9812,641,400
12 Sept 202358.9959.0058.1958.3057.8412,292,700
11 Sept 202358.4058.9958.2358.8858.4214,767,400
08 Sept 202358.3058.4158.0158.3357.8714,312,300
07 Sept 202358.9559.1658.3058.3357.8717,628,600
06 Sept 202358.6258.8358.4258.7858.3213,923,500
05 Sept 202359.2559.3258.6758.8258.3612,474,600
01 Sept 202360.0060.1359.1259.3158.8411,257,200
31 Aug 202360.3060.4759.8159.8359.3614,663,500
30 Aug 202360.6460.7460.2960.4759.999,447,900
29 Aug 202360.5660.6360.1560.5060.028,189,600
28 Aug 202360.5560.7360.3760.5660.086,254,300
25 Aug 202360.4160.5760.0160.3959.917,629,200
24 Aug 202360.2760.8860.0960.1159.648,955,100
23 Aug 202360.2060.4460.1660.2759.807,749,500
22 Aug 202360.3460.5859.9860.0659.599,412,200
21 Aug 202360.8660.9360.3260.4359.958,648,500
18 Aug 202360.5461.0960.3760.9560.4711,082,300
17 Aug 202360.5861.0260.4560.6160.1312,873,500
16 Aug 202360.5460.8260.4060.4860.008,372,300
15 Aug 202360.6960.9060.3760.4759.997,187,400
14 Aug 202361.3261.4860.7560.8860.407,176,300
11 Aug 202360.8461.2060.6961.1760.698,483,400
10 Aug 202361.3561.7360.7960.9260.447,870,300
09 Aug 202360.9161.6360.7561.0660.587,904,100
08 Aug 202361.1961.3560.6260.9260.447,956,100
07 Aug 202360.7961.3360.7461.1960.716,982,600
04 Aug 202361.6861.8960.6260.7160.239,356,600
03 Aug 202361.8762.1261.5361.6461.158,037,400
02 Aug 202361.5662.5961.5661.9661.4711,059,400
01 Aug 202362.0962.3661.6261.7761.289,281,600
31 July 202362.4562.4561.7361.9361.4415,577,900
28 July 202362.5962.7762.2262.4861.999,721,800
27 July 202363.0563.2762.3862.4461.9511,517,100
26 July 202361.8663.1761.3963.0562.5517,145,500
25 July 202362.3062.3962.0562.2561.7613,422,700
24 July 202362.4262.8162.4062.4661.9710,251,100
21 July 202362.4662.6862.2462.4461.9512,813,200
20 July 202361.6862.4161.6762.3961.9011,563,000
19 July 202360.7761.7960.6861.6461.1512,936,000
18 July 202360.9661.2560.4160.5760.0911,152,900
17 July 202360.7661.1060.4960.8160.3310,014,300
14 July 202360.1461.0460.0960.9060.4211,631,600
13 July 202360.1260.4659.9860.3559.8711,269,800
12 July 202359.7560.0559.4559.8459.3714,241,300
11 July 202359.4659.5658.8459.5259.0515,970,100
10 July 202359.9760.1559.1459.3158.8415,480,600
07 July 202360.3160.5059.7359.7659.2914,565,500
06 July 202360.7361.0260.5060.5660.0812,603,900
05 July 202360.2861.1060.1661.0360.5514,716,600
03 July 202360.2060.6360.0360.5860.109,694,500
30 June 202360.0060.3559.8760.2259.7519,737,000
29 June 202360.2260.3559.7760.0259.5517,142,300
28 June 202360.8861.0460.4060.5260.0411,173,200
27 June 202361.2261.3660.9861.0960.619,068,500
26 June 202361.2161.2960.3961.2260.7412,856,100
23 June 202361.9461.9761.1861.2060.7225,103,600
22 June 202361.8162.1061.5961.8561.3615,193,400
21 June 202361.3161.7260.9861.4360.9513,948,700
20 June 202361.5961.9661.2461.2660.7813,971,800
16 June 202361.6062.1761.4861.6761.1826,735,800
15 June 202360.6161.3060.3461.2360.7515,271,400
15 June 20230.46 Dividend
14 June 202360.7361.0860.6060.8659.9214,099,700
13 June 202360.2160.6760.0460.4559.5213,397,800
12 June 202360.5960.6560.0260.2159.2814,208,900
09 June 202360.2760.6760.1760.4759.5412,581,500
08 June 202360.1360.4159.9860.3759.4415,585,900
07 June 202360.0160.3659.8260.2259.2916,817,900
06 June 202360.9560.9960.1260.3159.3810,943,500
05 June 202361.0061.4460.5560.7559.8212,915,600
02 June 202360.2761.3260.0861.1660.2215,256,300
01 June 202359.9460.1759.7760.0059.0813,402,700
31 May 202359.9260.2859.3759.6658.7459,432,200
30 May 202360.0960.2059.5259.7858.8615,634,200
26 May 202360.4560.6460.1160.2659.3312,570,300
25 May 202360.4760.7360.1560.4159.4814,463,600
24 May 202361.3861.4360.7260.8859.9411,090,100
23 May 202361.5161.6761.1761.4060.4613,932,700
22 May 202362.7962.8761.4461.5160.5615,055,400
19 May 202363.0463.1062.6162.8361.8614,242,100
18 May 202363.0163.0462.5762.8061.8313,595,100
17 May 202363.4063.4262.7363.1562.1811,583,000
16 May 202363.9063.9063.1663.2262.259,129,600
15 May 202364.2264.2563.7163.9462.968,150,000
12 May 202363.8664.1963.7064.1163.128,739,600
11 May 202363.5863.9363.0163.8662.889,581,500
10 May 202363.3263.6462.9963.5062.5210,134,000
09 May 202363.6463.7563.2863.3962.429,067,700
08 May 202363.8164.0663.6163.9262.947,240,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...