News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2022	63.41	63.80	63.26	63.47	63.47	9,184,300
02 Dec 2022	63.61	64.52	63.40	64.35	64.35	13,641,700
01 Dec 2022	63.61	64.11	63.43	63.79	63.79	12,001,400
30 Nov 2022	62.01	63.68	61.75	63.61	63.61	30,428,900
30 Nov 2022	0.44 Dividend
29 Nov 2022	62.52	62.57	61.98	62.48	62.04	10,969,600
28 Nov 2022	62.69	63.10	62.56	62.70	62.26	12,267,500
25 Nov 2022	62.73	62.81	62.38	62.69	62.25	5,165,500
23 Nov 2022	62.49	62.79	62.30	62.63	62.19	8,990,400
22 Nov 2022	62.47	62.50	62.05	62.35	61.91	12,319,600
21 Nov 2022	61.41	62.21	61.20	62.08	61.64	15,399,400
18 Nov 2022	60.99	61.37	60.80	61.14	60.71	10,408,700
17 Nov 2022	60.19	60.74	60.13	60.71	60.28	11,212,600
16 Nov 2022	60.79	61.03	60.29	60.52	60.09	14,199,500
15 Nov 2022	61.13	61.45	60.00	60.63	60.20	13,295,800
14 Nov 2022	61.32	61.72	60.71	60.73	60.30	16,361,000
11 Nov 2022	61.37	61.45	60.21	61.32	60.89	18,970,700
10 Nov 2022	60.25	61.04	59.68	60.88	60.45	16,804,800
09 Nov 2022	59.59	59.64	58.75	58.77	58.36	10,115,200
08 Nov 2022	59.75	59.79	58.94	59.60	59.18	10,081,600
07 Nov 2022	59.26	59.77	59.24	59.49	59.07	8,849,700
04 Nov 2022	59.30	59.59	58.56	59.26	58.84	9,725,900
03 Nov 2022	58.11	59.00	58.10	58.78	58.37	9,194,000
02 Nov 2022	59.64	60.23	58.77	58.81	58.40	14,549,200
01 Nov 2022	60.03	60.29	59.37	59.64	59.22	10,659,500
31 Oct 2022	60.51	60.57	59.67	59.85	59.43	14,016,400
28 Oct 2022	59.57	60.91	59.47	60.76	60.33	12,888,900
27 Oct 2022	59.77	59.84	59.38	59.53	59.11	16,026,100
26 Oct 2022	59.01	59.78	58.86	59.39	58.97	15,831,400
25 Oct 2022	59.04	59.11	57.75	58.95	58.53	28,829,900
24 Oct 2022	56.64	57.73	56.57	57.57	57.16	17,416,700
21 Oct 2022	55.00	56.11	54.99	55.96	55.57	15,034,100
20 Oct 2022	55.77	55.92	54.96	55.08	54.69	16,905,100
19 Oct 2022	56.31	56.54	55.73	55.96	55.57	10,182,300
18 Oct 2022	56.31	56.78	56.10	56.44	56.04	11,823,100
17 Oct 2022	55.63	56.22	55.57	55.69	55.30	13,721,400
14 Oct 2022	56.29	56.47	54.94	54.98	54.59	15,997,900
13 Oct 2022	54.48	56.08	54.26	55.87	55.48	16,220,700
12 Oct 2022	55.23	56.04	55.04	55.14	54.75	18,377,400
11 Oct 2022	54.46	55.22	54.24	54.48	54.10	14,303,900
10 Oct 2022	54.60	54.96	54.02	54.39	54.01	10,239,100
07 Oct 2022	54.99	55.09	54.25	54.51	54.13	11,479,800
06 Oct 2022	56.00	56.10	54.87	55.03	54.64	17,192,800
05 Oct 2022	56.50	56.65	55.51	56.24	55.84	14,324,900
04 Oct 2022	56.95	57.81	56.46	56.78	56.38	18,861,400
03 Oct 2022	56.36	56.85	56.06	56.65	56.25	16,277,600
30 Sept 2022	56.87	57.13	56.00	56.02	55.63	16,124,600
29 Sept 2022	57.09	57.29	56.00	56.57	56.17	14,570,700
28 Sept 2022	56.66	57.25	55.91	56.98	56.58	21,480,100
27 Sept 2022	58.08	58.37	56.31	56.38	55.98	23,829,300
26 Sept 2022	58.49	58.57	57.69	57.87	57.46	18,670,100
23 Sept 2022	58.96	59.10	58.00	58.60	58.19	14,824,000
22 Sept 2022	59.55	59.73	59.20	59.26	58.84	11,657,600
21 Sept 2022	60.14	60.70	59.39	59.40	58.98	14,165,300
20 Sept 2022	59.68	60.03	59.32	59.90	59.48	11,984,600
19 Sept 2022	59.39	60.10	59.23	59.99	59.57	12,596,200
16 Sept 2022	59.66	59.80	59.11	59.54	59.12	20,493,500
15 Sept 2022	60.40	60.40	59.36	59.53	59.11	11,451,900
15 Sept 2022	0.44 Dividend
14 Sept 2022	60.64	61.08	60.44	60.79	59.93	12,881,600
13 Sept 2022	62.20	62.22	60.28	60.47	59.61	18,532,800
12 Sept 2022	62.43	62.81	62.27	62.50	61.61	13,026,900
09 Sept 2022	62.17	62.88	61.86	62.32	61.43	11,855,900
08 Sept 2022	62.08	62.30	61.34	62.12	61.24	17,193,500
07 Sept 2022	61.32	62.49	61.32	62.31	61.42	13,290,700
06 Sept 2022	61.29	61.97	60.99	61.18	60.31	12,181,800
02 Sept 2022	62.39	62.77	60.90	61.15	60.28	11,809,800
01 Sept 2022	61.58	62.04	61.29	62.00	61.12	14,939,700
31 Aug 2022	62.38	62.53	61.70	61.71	60.83	14,633,600
30 Aug 2022	62.91	62.91	61.99	62.15	61.27	8,456,800
29 Aug 2022	62.69	63.03	62.41	62.73	61.84	9,115,900
26 Aug 2022	64.73	64.80	62.98	63.11	62.21	10,089,500
25 Aug 2022	64.36	64.71	63.90	64.67	63.75	7,913,900
24 Aug 2022	64.24	64.58	64.05	64.36	63.44	6,844,700
23 Aug 2022	63.82	64.37	63.68	64.27	63.36	8,443,800
22 Aug 2022	64.84	64.92	63.99	64.20	63.29	9,087,900
19 Aug 2022	65.21	65.47	64.96	65.17	64.24	8,921,100
18 Aug 2022	64.96	65.35	64.71	65.22	64.29	6,532,000
17 Aug 2022	64.83	65.22	64.76	64.88	63.96	8,144,000
16 Aug 2022	64.57	65.23	64.33	65.03	64.10	9,569,600
15 Aug 2022	63.64	64.69	63.57	64.50	63.58	9,863,300
12 Aug 2022	63.43	63.76	63.09	63.70	62.79	9,489,300
11 Aug 2022	63.69	63.99	63.08	63.22	62.32	8,507,800
10 Aug 2022	63.63	63.79	63.10	63.65	62.74	8,857,300
09 Aug 2022	63.18	63.31	62.85	63.05	62.15	7,910,900
08 Aug 2022	63.50	63.81	62.75	62.97	62.07	9,165,200
05 Aug 2022	63.63	63.63	62.67	63.38	62.48	10,445,400
04 Aug 2022	63.64	63.73	62.92	63.67	62.76	11,795,600
03 Aug 2022	63.55	64.10	63.31	63.92	63.01	11,317,000
02 Aug 2022	64.59	64.60	63.43	63.64	62.73	15,241,900
01 Aug 2022	64.09	65.04	64.03	64.52	63.60	12,831,500
29 July 2022	63.71	64.29	63.63	64.17	63.26	13,734,200
28 July 2022	62.92	64.25	62.89	64.06	63.15	10,837,000
27 July 2022	62.88	63.19	61.79	63.01	62.11	12,142,900
26 July 2022	62.75	63.80	62.53	63.21	62.31	20,118,000
25 July 2022	61.55	62.30	61.31	62.19	61.31	14,941,700
22 July 2022	61.38	61.87	61.32	61.59	60.71	11,644,700
21 July 2022	61.26	61.88	60.79	61.36	60.49	11,959,600
20 July 2022	62.40	62.58	61.15	61.50	60.62	11,010,500
19 July 2022	62.09	62.65	61.93	62.53	61.64	10,998,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,487.70-40.10(-0.53%)

AUD/USD0.6723+0.0016(+0.24%)

ASX 2007,291.30-34.30(-0.47%)

OIL77.52+0.59(+0.77%)

GOLD1,782.50+1.20(+0.07%)

BTC-AUD25,334.88-606.13(-2.34%)

News that makes you smarter and richer... For free.

The Coca-Cola Company (KO)

ALL ORDS
7,487.70
-40.10(-0.53%)

AUD/USD
0.6723
+0.0016(+0.24%)

ASX 200
7,291.30
-34.30(-0.47%)

OIL
77.52
+0.59(+0.77%)

GOLD
1,782.50
+1.20(+0.07%)

BTC-AUD
25,334.88
-606.13(-2.34%)