Yahoo

Mail

Singapore markets closed

Straits Times Index
3,348.87
+12.28(+0.37%)
S&P 500
5,277.51
+42.03(+0.80%)
Dow
38,686.32
+574.82(+1.51%)
Nasdaq
16,735.02
-2.08(-0.01%)
Bitcoin USD
69,591.37
+1,713.11(+2.52%)
CMC Crypto 200
1,500.93
+33.00(+2.25%)

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

62.93

+0.96

(+1.55%)

At close: 04:00PM EDT

62.68

-0.25

(-0.39%)

Pre-market:

09:17AM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	61.99	63.03	61.69	62.93	62.93	19,816,630
27 May 2024	61.79	63.03	61.07	62.93	62.93	53,460,800
20 May 2024	62.93	63.02	61.97	62.00	62.00	46,251,500
13 May 2024	63.24	63.76	62.80	63.03	63.03	52,595,700
06 May 2024	62.30	63.36	61.90	63.26	63.26	47,087,500
29 Apr 2024	61.92	62.83	61.21	62.17	62.17	72,108,300
22 Apr 2024	60.14	62.59	59.72	61.74	61.74	78,904,700
15 Apr 2024	58.61	60.36	57.93	60.17	60.17	69,799,000
08 Apr 2024	59.40	59.74	58.13	58.28	58.28	56,294,200
01 Apr 2024	61.18	61.30	58.91	59.51	59.51	62,835,800
25 Mar 2024	60.48	61.43	60.12	61.18	61.18	52,656,800
18 Mar 2024	59.89	60.99	59.80	60.49	60.49	70,714,600
14 Mar 2024	0.485 Dividend
11 Mar 2024	59.78	61.21	59.58	59.88	59.40	91,553,900
04 Mar 2024	59.23	60.11	58.97	59.52	59.05	61,763,400
26 Feb 2024	61.24	61.27	59.34	59.53	59.06	57,421,200
19 Feb 2024	59.60	61.62	59.51	61.20	60.71	59,313,300
12 Feb 2024	59.66	60.66	58.79	59.39	58.92	81,224,100
05 Feb 2024	60.38	60.38	59.03	59.56	59.09	63,904,800
29 Jan 2024	59.34	61.01	59.17	60.54	60.06	92,860,000
22 Jan 2024	59.76	60.07	58.66	59.37	58.90	73,091,200
15 Jan 2024	60.39	60.43	59.53	59.83	59.36	45,399,800
08 Jan 2024	59.68	60.46	59.42	60.39	59.91	61,277,400
01 Jan 2024	58.80	60.26	58.67	59.67	59.20	54,477,500
25 Dec 2023	58.06	58.98	58.06	58.93	58.46	32,624,300
18 Dec 2023	58.80	59.49	57.47	58.32	57.86	69,784,500
11 Dec 2023	58.83	60.04	57.80	58.60	58.13	131,271,200
04 Dec 2023	58.59	58.96	58.21	58.61	58.14	64,467,700
30 Nov 2023	0.46 Dividend
27 Nov 2023	58.54	58.83	57.60	58.64	57.72	79,346,800
20 Nov 2023	57.05	58.75	56.96	58.57	57.65	43,079,200
13 Nov 2023	56.62	57.53	56.60	57.26	56.36	66,183,400
06 Nov 2023	56.78	57.47	56.06	56.72	55.83	60,566,500
30 Oct 2023	55.43	57.59	55.42	56.74	55.85	72,808,200
23 Oct 2023	54.38	56.63	54.05	55.24	54.37	93,059,400
16 Oct 2023	53.02	55.02	52.84	54.57	53.71	73,960,300
09 Oct 2023	52.96	54.33	52.11	52.89	52.06	91,578,300
02 Oct 2023	55.91	56.01	51.55	53.14	52.30	97,667,300
25 Sept 2023	57.40	57.49	55.62	55.98	55.10	62,074,600
18 Sept 2023	57.98	58.83	57.42	57.60	56.69	70,968,800
14 Sept 2023	0.46 Dividend
11 Sept 2023	58.40	59.00	57.75	57.94	56.58	107,703,600
04 Sept 2023	59.25	59.32	58.01	58.33	56.96	58,339,000
28 Aug 2023	60.55	60.74	59.12	59.31	57.92	49,812,500
21 Aug 2023	60.86	60.93	59.98	60.39	58.97	42,394,500
14 Aug 2023	61.32	61.48	60.37	60.95	59.52	46,691,800
07 Aug 2023	60.79	61.73	60.62	61.17	59.73	39,196,500
31 Jul 2023	62.45	62.59	60.62	60.71	59.28	53,312,900
24 Jul 2023	62.42	63.27	61.39	62.48	61.01	62,058,200
17 Jul 2023	60.76	62.68	60.41	62.44	60.97	58,479,400
10 Jul 2023	59.97	61.04	58.84	60.90	59.47	68,593,400
03 Jul 2023	60.20	61.10	59.73	59.76	58.35	51,580,500
26 Jun 2023	61.21	61.36	59.77	60.22	58.80	69,977,100
19 Jun 2023	61.59	62.10	60.98	61.20	59.76	68,217,500
15 Jun 2023	0.46 Dividend
12 Jun 2023	60.59	62.17	60.02	61.67	59.76	83,713,600
05 Jun 2023	61.00	61.44	59.82	60.47	58.60	68,844,400
29 May 2023	59.92	61.32	59.37	61.16	59.27	88,091,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,348.87+12.28(+0.37%)

S&P 5005,277.51+42.03(+0.80%)

Dow38,686.32+574.82(+1.51%)

Nasdaq16,735.02-2.08(-0.01%)

Bitcoin USD69,591.37+1,713.11(+2.52%)

CMC Crypto 2001,500.93+33.00(+2.25%)

The Coca-Cola Company (KO)

Straits Times Index
3,348.87
+12.28(+0.37%)

S&P 500
5,277.51
+42.03(+0.80%)

Dow
38,686.32
+574.82(+1.51%)

Nasdaq
16,735.02
-2.08(-0.01%)

Bitcoin USD
69,591.37
+1,713.11(+2.52%)

CMC Crypto 200
1,500.93
+33.00(+2.25%)