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

64.50

+0.80

(+1.26%)

At close: 04:00PM EDT

64.34

-0.16

(-0.25%)

After hours:

07:59PM EDT

Time period:

16 Aug 2021 - 16 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	63.64	64.69	63.57	64.50	64.50	9,862,400
12 Aug 2022	63.43	63.76	63.09	63.70	63.70	9,483,700
11 Aug 2022	63.69	63.99	63.08	63.22	63.22	8,507,800
10 Aug 2022	63.63	63.79	63.10	63.65	63.65	8,857,300
09 Aug 2022	63.18	63.31	62.85	63.05	63.05	7,910,900
08 Aug 2022	63.50	63.81	62.75	62.97	62.97	9,165,200
05 Aug 2022	63.63	63.63	62.67	63.38	63.38	10,444,800
04 Aug 2022	63.64	63.73	62.92	63.67	63.67	11,795,600
03 Aug 2022	63.55	64.10	63.31	63.92	63.92	11,317,000
02 Aug 2022	64.59	64.60	63.43	63.64	63.64	15,241,900
01 Aug 2022	64.09	65.04	64.03	64.52	64.52	12,831,500
29 July 2022	63.71	64.29	63.63	64.17	64.17	13,733,400
28 July 2022	62.92	64.25	62.89	64.06	64.06	10,837,000
27 July 2022	62.88	63.19	61.79	63.01	63.01	12,142,900
26 July 2022	62.75	63.80	62.53	63.21	63.21	20,118,000
25 July 2022	61.55	62.30	61.31	62.19	62.19	14,941,700
22 July 2022	61.38	61.87	61.32	61.59	61.59	11,644,700
21 July 2022	61.26	61.88	60.79	61.36	61.36	11,959,600
20 July 2022	62.40	62.58	61.15	61.50	61.50	11,010,500
19 July 2022	62.09	62.65	61.93	62.53	62.53	10,998,200
18 July 2022	62.52	62.56	61.51	61.65	61.65	10,780,800
15 July 2022	62.75	62.97	62.07	62.50	62.50	21,968,400
14 July 2022	61.33	62.25	61.30	62.18	62.18	14,433,000
13 July 2022	62.33	63.00	61.98	62.38	62.38	13,145,300
12 July 2022	63.00	63.45	62.47	62.67	62.67	14,731,100
11 July 2022	62.99	63.46	62.59	62.94	62.94	12,702,100
08 July 2022	63.03	63.42	62.88	63.14	63.14	11,311,500
07 July 2022	63.26	63.58	62.70	62.91	62.91	14,828,400
06 July 2022	63.60	64.09	63.19	63.41	63.41	13,450,500
05 July 2022	64.18	64.18	62.42	63.28	63.28	15,921,200
01 July 2022	63.12	64.45	62.82	64.38	64.38	15,143,200
30 June 2022	62.32	63.11	62.16	62.91	62.91	15,514,200
29 June 2022	62.54	63.11	62.43	62.73	62.73	11,795,500
28 June 2022	63.08	63.76	62.11	62.28	62.28	13,150,100
27 June 2022	62.98	63.29	62.63	62.91	62.91	12,142,100
24 June 2022	62.11	63.06	62.11	63.04	63.04	18,147,100
23 June 2022	61.30	61.91	61.23	61.88	61.88	17,190,900
22 June 2022	60.60	61.45	60.32	61.15	61.15	15,207,100
21 June 2022	59.49	60.88	59.01	60.70	60.70	17,705,000
17 June 2022	59.70	60.13	59.13	59.43	59.43	34,781,900
16 June 2022	58.64	59.52	58.25	59.07	59.07	15,053,800
15 June 2022	60.00	60.64	58.97	59.67	59.67	19,684,700
14 June 2022	60.73	60.89	58.66	59.23	59.23	24,620,000
14 June 2022	0.44 Dividend
13 June 2022	60.75	62.29	60.67	61.34	60.90	23,064,200
10 June 2022	61.01	61.89	60.46	61.41	60.97	14,967,600
09 June 2022	62.87	63.35	61.78	61.80	61.36	13,382,200
08 June 2022	62.99	63.21	62.56	62.89	62.44	10,211,500
07 June 2022	62.38	63.37	62.22	63.25	62.80	17,886,300
06 June 2022	63.33	63.77	62.66	62.87	62.42	15,112,800
03 June 2022	63.57	63.63	62.81	62.97	62.52	13,539,900
02 June 2022	63.18	63.74	62.11	63.73	63.27	14,586,000
01 June 2022	63.42	63.68	62.13	63.07	62.62	15,408,300
31 May 2022	64.08	64.32	63.05	63.38	62.93	43,159,000
27 May 2022	64.26	64.83	64.14	64.68	64.22	17,709,000
26 May 2022	64.07	65.10	63.96	64.30	63.84	16,159,800
25 May 2022	64.00	64.47	63.60	64.07	63.61	15,360,500
24 May 2022	62.88	64.19	62.75	64.02	63.56	16,154,200
23 May 2022	61.65	63.10	61.59	62.86	62.41	19,406,900
20 May 2022	60.49	61.24	59.66	60.98	60.54	29,133,800
19 May 2022	60.96	60.96	59.66	60.00	59.57	31,493,900
18 May 2022	65.42	65.52	60.96	61.20	60.76	31,437,300
17 May 2022	66.10	66.10	65.01	65.78	65.31	21,300,600
16 May 2022	65.44	66.38	65.44	65.96	65.49	13,223,200
13 May 2022	64.81	65.80	64.12	65.72	65.25	16,167,000
12 May 2022	64.16	64.53	63.21	64.51	64.05	22,574,700
11 May 2022	64.33	65.20	63.96	64.31	63.85	19,648,400
10 May 2022	64.50	65.32	63.85	64.01	63.55	21,322,200
09 May 2022	64.47	65.36	64.04	64.61	64.15	20,055,300
06 May 2022	64.20	65.31	64.07	64.74	64.28	18,984,000
05 May 2022	64.69	65.03	64.01	64.51	64.05	20,155,200
04 May 2022	63.00	65.12	62.94	65.03	64.56	19,780,200
03 May 2022	63.72	63.94	62.67	63.08	62.63	21,686,300
02 May 2022	65.28	65.31	62.58	63.44	62.98	24,970,300
29 Apr 2022	65.87	66.03	64.49	64.61	64.15	20,137,100
28 Apr 2022	64.66	66.28	64.50	66.19	65.72	22,010,600
27 Apr 2022	65.00	66.28	65.00	65.56	65.09	16,971,000
26 Apr 2022	65.52	66.37	65.04	65.05	64.58	21,982,600
25 Apr 2022	67.00	67.20	64.78	65.94	65.47	25,082,000
22 Apr 2022	66.08	66.34	65.18	65.25	64.78	14,902,200
21 Apr 2022	65.98	67.00	65.72	66.21	65.74	15,120,400
20 Apr 2022	65.44	66.24	65.40	65.96	65.49	14,827,100
19 Apr 2022	64.50	65.25	64.44	65.07	64.60	11,993,800
18 Apr 2022	64.77	65.18	64.18	64.44	63.98	11,679,400
14 Apr 2022	64.96	65.57	64.82	65.02	64.55	16,388,400
13 Apr 2022	64.44	64.87	64.23	64.73	64.27	11,883,000
12 Apr 2022	64.38	64.81	63.89	64.56	64.10	18,089,900
11 Apr 2022	63.91	64.30	63.64	63.81	63.35	12,720,100
08 Apr 2022	63.48	64.04	63.16	63.83	63.37	12,703,500
07 Apr 2022	63.13	63.67	62.71	63.44	62.98	13,960,800
06 Apr 2022	62.77	63.26	62.30	63.10	62.65	19,267,400
05 Apr 2022	62.40	63.24	62.37	62.47	62.02	15,721,200
04 Apr 2022	62.60	62.79	61.72	62.54	62.09	11,505,800
01 Apr 2022	62.33	62.95	62.09	62.87	62.42	12,644,900
31 Mar 2022	62.22	62.64	62.00	62.00	61.56	16,822,900
30 Mar 2022	62.01	62.21	61.56	62.21	61.76	13,641,000
29 Mar 2022	62.21	62.53	61.74	62.16	61.71	14,720,600
28 Mar 2022	61.53	61.94	61.21	61.92	61.48	11,485,200
25 Mar 2022	61.12	61.61	61.05	61.53	61.09	12,259,800
24 Mar 2022	60.64	61.02	60.46	60.98	60.54	13,151,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,361.90+37.00(+0.51%)

AUD/USD0.7006-0.0021(-0.30%)

ASX 2007,105.40+41.10(+0.58%)

OIL88.77-0.64(-0.72%)

GOLD1,792.50-5.60(-0.31%)

BTC-AUD34,295.62-356.25(-1.03%)

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

The Coca-Cola Company (KO)

ALL ORDS
7,361.90
+37.00(+0.51%)

AUD/USD
0.7006
-0.0021(-0.30%)

ASX 200
7,105.40
+41.10(+0.58%)

OIL
88.77
-0.64(-0.72%)

GOLD
1,792.50
-5.60(-0.31%)

BTC-AUD
34,295.62
-356.25(-1.03%)