Singapore markets close in 3 hours 7 minutes

The Coca-Cola Company (KO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.70+0.60 (+0.95%)
At close: 04:00PM EDT
63.61 -0.09 (-0.14%)
After hours: 07:59PM EDT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202463.4664.1163.3963.7063.709,199,400
11 Jul 202462.6463.4662.4063.1063.1011,431,600
10 Jul 202462.7262.8662.2962.8362.8311,930,400
09 Jul 202463.0663.2362.5962.6962.6911,657,500
08 Jul 202463.5963.5962.8462.9662.9611,235,100
05 Jul 202463.3363.7963.0063.7663.7611,735,500
03 Jul 202463.1963.6762.9363.3363.339,154,200
02 Jul 202463.2663.3862.8663.1563.158,878,200
01 Jul 202464.0364.3063.1263.2863.2810,033,400
28 Jun 202463.9064.0663.5263.6563.6517,358,800
27 Jun 202464.0564.2763.6263.9163.918,494,100
26 Jun 202463.4064.1163.2364.0564.059,402,500
25 Jun 202463.9464.0763.5163.8463.8410,546,800
24 Jun 202462.9964.0662.9163.9763.9713,212,500
21 Jun 202462.1863.1062.1862.7762.7728,282,200
20 Jun 202462.4062.7461.9562.1862.1813,306,300
18 Jun 202462.5362.8262.4462.6362.6310,651,700
17 Jun 202462.3762.9062.1862.6262.6210,532,700
14 Jun 202462.3862.6962.0962.5562.558,179,200
14 Jun 20240.485 Dividend
13 Jun 202462.8663.0462.4562.9962.519,668,900
12 Jun 202463.6963.6962.6962.8862.409,569,600
11 Jun 202463.5963.6563.0763.5563.068,396,000
10 Jun 202463.9463.9963.3763.5963.1015,687,100
07 Jun 202464.0964.2263.8163.9163.429,523,100
06 Jun 202463.9264.3663.8464.1563.668,658,500
05 Jun 202463.9964.0763.3563.9263.439,632,500
04 Jun 202463.2063.9762.9463.9463.4511,895,600
03 Jun 202462.7163.0962.4562.9362.459,369,000
31 May 202461.9963.0361.6962.9362.4519,816,600
30 May 202461.8562.0861.6061.9761.499,436,800
29 May 202461.4761.8861.0761.7061.2211,861,800
28 May 202461.7962.1361.4061.8261.3412,347,000
24 May 202462.2262.4261.9762.0061.528,200,700
23 May 202462.4962.8862.0562.0961.619,834,300
22 May 202462.7163.0262.6663.0062.517,419,400
21 May 202462.8262.9862.4462.9162.439,796,200
20 May 202462.9363.0162.4662.5762.0911,000,900
17 May 202463.3463.3762.9463.0362.5411,539,000
16 May 202463.2463.7363.0763.3262.8310,228,000
15 May 202463.0663.3963.0063.1362.649,838,900
14 May 202463.5863.7662.8063.1062.6110,852,200
13 May 202463.2463.6263.1863.5863.0910,137,600
10 May 202462.9263.3662.7963.2662.778,371,700
09 May 202462.8163.1562.7562.8862.409,113,700
08 May 202462.8562.9762.4862.8562.3710,484,400
07 May 202462.7662.8262.2562.6262.149,807,000
06 May 202462.3062.3861.9062.3561.879,310,700
03 May 202461.9962.3361.6462.1761.6911,628,700
02 May 202462.1862.4061.7261.9961.5110,991,300
01 May 202461.8062.5761.2161.9361.4516,729,800
30 Apr 202462.1462.8361.4761.7761.2919,349,200
29 Apr 202461.9262.0561.5362.0461.5613,409,300
26 Apr 202461.5561.9361.3561.7461.2610,994,300
25 Apr 202461.8762.5961.3761.7461.2619,048,500
24 Apr 202460.3261.6559.8461.5561.0819,548,300
23 Apr 202460.5360.6860.1360.6460.1713,689,100
22 Apr 202460.1460.6359.7260.5560.0815,624,500
19 Apr 202459.1060.3659.0060.1759.7121,206,200
18 Apr 202458.6258.9858.5458.9158.4611,125,900
17 Apr 202458.2858.5658.1058.5158.0613,805,100
16 Apr 202458.2558.3857.9358.0657.6111,236,800
15 Apr 202458.6158.8158.0458.1457.6912,425,000
12 Apr 202458.9559.0158.1358.2857.8312,246,700
11 Apr 202459.1559.3758.7959.0558.6011,109,000
10 Apr 202459.3259.3958.6958.9258.4711,861,900
09 Apr 202459.4859.7459.1359.7259.2610,792,100
08 Apr 202459.4059.4759.0759.2758.8110,284,500
05 Apr 202459.2559.6858.9159.5159.0510,156,200
04 Apr 202460.0960.1559.1759.3058.8414,320,700
03 Apr 202460.0560.3959.7859.8359.3713,672,900
02 Apr 202460.4560.7360.1160.1559.6913,017,300
01 Apr 202461.1861.3060.6360.6860.2111,668,700
28 Mar 202461.1461.2661.0061.1860.7113,683,500
27 Mar 202460.7961.4360.7061.0360.5612,551,200
26 Mar 202460.5060.7160.3860.5460.0713,277,400
25 Mar 202460.4860.7160.1260.4059.9313,144,700
22 Mar 202460.5260.7960.4360.4960.0211,501,400
21 Mar 202460.5660.9960.3260.4760.0013,067,100
20 Mar 202460.1860.8160.1660.7560.2815,258,800
19 Mar 202460.2460.3560.0660.2359.7715,030,600
18 Mar 202459.8960.4059.8060.1359.6715,856,700
15 Mar 202460.0260.4559.6459.8859.4236,848,900
14 Mar 202460.5860.8060.4060.5060.0313,996,600
14 Mar 20240.485 Dividend
13 Mar 202460.8861.2160.8061.1260.1713,909,500
12 Mar 202460.3260.7560.2160.5059.5612,684,600
11 Mar 202459.7860.2959.5860.2459.3014,114,300
08 Mar 202459.3059.7958.9759.5258.5913,237,500
07 Mar 202459.6959.7759.2459.4458.5113,686,900
06 Mar 202459.5260.0059.3859.5558.6212,378,800
05 Mar 202459.9160.1159.4259.5258.5912,310,000
04 Mar 202459.2359.9559.2259.8158.8810,150,200
01 Mar 202459.9059.9059.3459.5358.6010,924,800
29 Feb 202460.3560.6459.9060.0259.0918,152,700
28 Feb 202460.3760.4960.0660.4059.468,076,500
27 Feb 202460.5460.7860.1260.3459.409,931,100
26 Feb 202461.2461.2760.6660.7159.7610,336,100
23 Feb 202461.0961.6261.0061.2060.2513,612,900
22 Feb 202460.9961.2560.5061.1560.2012,982,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...