KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 54.48 54.79 54.07 54.26 54.26 11,398,300
Sep 13, 2019 0.4 Dividend
Sep 12, 2019 55.10 55.31 54.98 55.11 54.71 12,357,900
Sep 11, 2019 54.29 54.80 53.97 54.77 54.37 9,740,400
Sep 10, 2019 54.23 54.44 53.85 54.40 54.01 12,038,200
Sep 09, 2019 55.03 55.08 54.36 54.52 54.12 10,814,900
Sep 06, 2019 55.44 55.44 54.76 55.23 54.83 9,093,500
Sep 05, 2019 55.75 55.77 55.03 55.12 54.72 13,677,000
Sep 04, 2019 55.35 55.92 55.30 55.77 55.37 10,718,100
Sep 03, 2019 54.98 55.33 54.87 55.30 54.90 12,991,400
Aug 30, 2019 55.16 55.22 54.81 55.04 54.64 8,746,700
Aug 29, 2019 55.26 55.34 54.60 55.05 54.65 9,262,800
Aug 28, 2019 54.66 55.15 54.42 55.11 54.71 10,046,400
Aug 27, 2019 54.70 54.95 54.41 54.72 54.32 13,537,000
Aug 26, 2019 54.00 54.54 53.73 54.54 54.14 9,226,900
Aug 23, 2019 54.42 54.71 53.39 53.74 53.35 14,160,400
Aug 22, 2019 54.12 54.64 54.10 54.49 54.09 7,467,900
Aug 21, 2019 54.25 54.41 53.85 54.10 53.71 10,886,500
Aug 20, 2019 54.62 54.68 53.84 53.88 53.49 8,176,700
Aug 19, 2019 54.44 54.78 54.31 54.69 54.29 10,936,200
Aug 16, 2019 53.98 54.49 53.95 54.41 54.02 14,288,700
Aug 15, 2019 53.43 54.00 53.23 53.87 53.48 12,393,200
Aug 14, 2019 53.34 53.97 52.97 52.99 52.61 17,088,900
Aug 13, 2019 52.90 53.61 52.87 53.50 53.11 8,581,200
Aug 12, 2019 53.28 53.44 52.99 53.20 52.81 4,778,600
Aug 09, 2019 53.79 53.90 53.08 53.42 53.03 9,260,900
Aug 08, 2019 53.21 53.78 52.85 53.69 53.30 10,799,000
Aug 07, 2019 52.27 53.39 51.77 53.18 52.79 17,937,000
Aug 06, 2019 51.87 52.76 51.61 52.27 51.89 19,903,100
Aug 05, 2019 52.39 52.66 51.40 51.65 51.28 19,986,500
Aug 02, 2019 51.91 52.73 51.91 52.33 51.95 13,102,300
Aug 01, 2019 52.78 53.20 52.01 52.03 51.65 19,527,200
Jul 31, 2019 53.51 53.51 52.04 52.63 52.25 16,865,500
Jul 30, 2019 53.96 54.30 53.57 53.72 53.33 8,127,100
Jul 29, 2019 54.17 54.30 53.90 53.99 53.60 12,283,900
Jul 26, 2019 53.34 54.31 53.19 54.17 53.78 11,451,900
Jul 25, 2019 53.63 53.80 52.72 53.07 52.68 19,135,000
Jul 24, 2019 54.12 54.82 53.62 53.78 53.39 15,633,400
Jul 23, 2019 53.25 54.64 52.76 54.33 53.94 33,417,900
Jul 22, 2019 51.52 51.52 51.13 51.22 50.85 12,090,700
Jul 19, 2019 52.14 52.15 51.37 51.39 51.02 10,355,500
Jul 18, 2019 52.04 52.17 51.67 52.03 51.65 11,912,300
Jul 17, 2019 52.22 52.26 52.01 52.18 51.80 8,264,200
Jul 16, 2019 51.96 52.47 51.81 52.14 51.76 7,132,500
Jul 15, 2019 52.28 52.29 51.87 52.13 51.75 5,876,100
Jul 12, 2019 52.25 52.29 51.91 52.12 51.74 7,347,400
Jul 11, 2019 51.99 52.06 51.66 52.04 51.66 10,376,500
Jul 10, 2019 51.80 51.97 51.66 51.82 51.44 7,620,900
Jul 09, 2019 51.72 51.97 51.43 51.59 51.22 10,584,900
Jul 08, 2019 52.20 52.33 51.89 52.00 51.62 9,495,100
Jul 05, 2019 51.89 52.12 51.48 52.11 51.73 8,916,300
Jul 03, 2019 52.00 52.33 52.00 52.10 51.72 7,253,700
Jul 02, 2019 51.78 52.05 51.55 51.98 51.60 8,569,200
Jul 01, 2019 51.07 51.63 50.78 51.60 51.23 14,976,400
Jun 28, 2019 51.27 51.40 50.52 50.92 50.55 16,339,900
Jun 27, 2019 51.29 51.40 50.97 51.08 50.71 12,374,900
Jun 26, 2019 51.52 51.64 51.09 51.12 50.75 12,405,100
Jun 25, 2019 52.00 52.10 51.64 51.76 51.38 11,519,900
Jun 24, 2019 51.74 52.20 51.70 51.92 51.54 10,780,000
Jun 21, 2019 51.53 51.89 51.41 51.55 51.18 21,264,400
Jun 20, 2019 51.50 51.79 51.35 51.66 51.29 10,656,600
Jun 19, 2019 50.54 51.24 50.47 51.12 50.75 9,414,100
Jun 18, 2019 51.25 51.30 50.53 50.64 50.27 9,221,100
Jun 17, 2019 51.25 51.48 50.61 50.87 50.50 12,322,400
Jun 14, 2019 51.05 51.53 51.05 51.31 50.94 8,694,300
Jun 13, 2019 51.46 51.70 50.78 51.13 50.76 10,353,600
Jun 13, 2019 0.4 Dividend
Jun 12, 2019 51.50 52.14 51.47 51.64 50.87 11,088,100
Jun 11, 2019 51.45 51.59 51.18 51.33 50.56 9,915,600
Jun 10, 2019 51.54 51.54 51.09 51.38 50.61 9,737,400
Jun 07, 2019 51.47 52.19 51.45 51.49 50.72 15,293,600
Jun 06, 2019 50.91 51.54 50.59 51.40 50.63 15,190,400
Jun 05, 2019 50.01 51.14 49.69 50.78 50.02 15,837,600
Jun 04, 2019 50.00 50.28 49.62 50.00 49.25 12,010,600
Jun 03, 2019 49.16 49.98 49.02 49.98 49.23 14,167,200
May 31, 2019 49.00 49.31 48.78 49.13 48.40 11,368,600
May 30, 2019 48.72 49.31 48.67 49.25 48.51 9,087,200
May 29, 2019 48.74 49.03 48.41 48.61 47.88 12,534,600
May 28, 2019 49.60 49.67 49.03 49.10 48.37 18,614,000
May 24, 2019 49.82 49.89 49.53 49.61 48.87 6,887,600
May 23, 2019 49.50 49.90 49.46 49.85 49.10 12,199,400
May 22, 2019 48.78 49.71 48.72 49.65 48.91 16,050,400
May 21, 2019 49.00 49.03 48.45 48.60 47.87 10,587,400
May 20, 2019 49.04 49.14 48.76 48.85 48.12 13,850,500
May 17, 2019 49.27 49.55 49.17 49.20 48.46 11,257,000
May 16, 2019 49.27 49.66 49.21 49.58 48.84 17,771,300
May 15, 2019 48.67 49.38 48.60 49.18 48.44 11,422,500
May 14, 2019 48.53 49.32 48.35 48.69 47.96 16,844,200
May 13, 2019 47.91 48.13 47.73 48.05 47.33 11,911,500
May 10, 2019 47.41 48.30 47.40 48.19 47.47 9,653,800
May 09, 2019 47.80 47.98 47.07 47.40 46.69 11,450,500
May 08, 2019 48.05 48.23 47.82 47.85 47.13 9,281,400
May 07, 2019 48.23 48.29 47.77 48.00 47.28 12,487,500
May 06, 2019 48.33 48.61 48.26 48.47 47.75 8,657,800
May 03, 2019 48.60 48.96 48.52 48.72 47.99 7,076,900
May 02, 2019 48.53 48.77 48.27 48.39 47.67 8,724,600
May 01, 2019 48.95 49.08 48.55 48.59 47.86 10,551,200
Apr 30, 2019 48.53 49.18 48.39 49.06 48.33 17,912,900
Apr 29, 2019 48.17 48.45 48.11 48.42 47.70 9,731,500
Apr 26, 2019 47.99 48.45 47.98 48.26 47.54 10,154,300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...