NYSE - Delayed Quote USD

The Coca-Cola Company (KO)

60.64 +0.09 (+0.15%)
At close: April 23 at 4:00 PM EDT
60.54 -0.10 (-0.16%)
After hours: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 60.53 60.68 60.13 60.64 60.64 13,680,500
Apr 22, 2024 60.14 60.63 59.72 60.55 60.55 15,624,500
Apr 19, 2024 59.10 60.36 59.00 60.17 60.17 21,206,200
Apr 18, 2024 58.62 58.98 58.54 58.91 58.91 11,125,900
Apr 17, 2024 58.28 58.56 58.10 58.51 58.51 13,805,100
Apr 16, 2024 58.25 58.38 57.93 58.06 58.06 11,236,800
Apr 15, 2024 58.61 58.81 58.04 58.14 58.14 12,425,000
Apr 12, 2024 58.95 59.01 58.13 58.28 58.28 12,246,700
Apr 11, 2024 59.15 59.37 58.79 59.05 59.05 11,109,000
Apr 10, 2024 59.32 59.39 58.69 58.92 58.92 11,861,900
Apr 9, 2024 59.48 59.74 59.13 59.72 59.72 10,792,100
Apr 8, 2024 59.40 59.47 59.07 59.27 59.27 10,284,500
Apr 5, 2024 59.25 59.68 58.91 59.51 59.51 10,156,200
Apr 4, 2024 60.09 60.15 59.17 59.30 59.30 14,320,700
Apr 3, 2024 60.05 60.39 59.78 59.83 59.83 13,672,900
Apr 2, 2024 60.45 60.73 60.11 60.15 60.15 13,017,300
Apr 1, 2024 61.18 61.30 60.63 60.68 60.68 11,668,700
Mar 28, 2024 61.14 61.26 61.00 61.18 61.18 13,683,500
Mar 27, 2024 60.79 61.43 60.70 61.03 61.03 12,551,200
Mar 26, 2024 60.50 60.71 60.38 60.54 60.54 13,277,400
Mar 25, 2024 60.48 60.71 60.12 60.40 60.40 13,144,700
Mar 22, 2024 60.52 60.79 60.43 60.49 60.49 11,501,400
Mar 21, 2024 60.56 60.99 60.32 60.47 60.47 13,067,100
Mar 20, 2024 60.18 60.81 60.16 60.75 60.75 15,258,800
Mar 19, 2024 60.24 60.35 60.06 60.23 60.23 15,030,600
Mar 18, 2024 59.89 60.40 59.80 60.13 60.13 15,856,700
Mar 15, 2024 60.02 60.45 59.64 59.88 59.88 36,848,900
Mar 14, 2024 0.49 Dividend
Mar 14, 2024 60.58 60.80 60.40 60.50 60.50 13,996,600
Mar 13, 2024 60.88 61.21 60.80 61.12 60.63 13,909,500
Mar 12, 2024 60.32 60.75 60.21 60.50 60.02 12,684,600
Mar 11, 2024 59.78 60.29 59.58 60.24 59.76 14,114,300
Mar 8, 2024 59.30 59.79 58.97 59.52 59.05 13,237,500
Mar 7, 2024 59.69 59.77 59.24 59.44 58.97 13,686,900
Mar 6, 2024 59.52 60.00 59.38 59.55 59.08 12,378,800
Mar 5, 2024 59.91 60.11 59.42 59.52 59.05 12,310,000
Mar 4, 2024 59.23 59.95 59.22 59.81 59.34 10,150,200
Mar 1, 2024 59.90 59.90 59.34 59.53 59.06 10,924,800
Feb 29, 2024 60.35 60.64 59.90 60.02 59.54 18,152,700
Feb 28, 2024 60.37 60.49 60.06 60.40 59.92 8,076,500
Feb 27, 2024 60.54 60.78 60.12 60.34 59.86 9,931,100
Feb 26, 2024 61.24 61.27 60.66 60.71 60.23 10,336,100
Feb 23, 2024 61.09 61.62 61.00 61.20 60.71 13,612,900
Feb 22, 2024 60.99 61.25 60.50 61.15 60.66 12,982,800
Feb 21, 2024 60.99 61.28 60.83 61.24 60.75 14,378,300
Feb 20, 2024 59.60 60.84 59.51 60.70 60.22 18,339,300
Feb 16, 2024 59.35 59.62 58.96 59.39 58.92 13,943,300
Feb 15, 2024 59.42 59.59 59.13 59.40 58.93 13,695,800
Feb 14, 2024 59.17 59.59 59.04 59.29 58.82 15,872,500
Feb 13, 2024 59.50 60.66 58.79 59.35 58.88 24,195,700
Feb 12, 2024 59.66 59.76 58.96 59.70 59.23 13,516,800
Feb 9, 2024 59.47 59.58 59.03 59.56 59.09 15,235,300
Feb 8, 2024 59.89 59.97 59.41 59.83 59.36 12,874,800
Feb 7, 2024 60.07 60.21 59.94 59.99 59.51 10,259,900
Feb 6, 2024 59.96 60.05 59.68 59.94 59.46 12,775,200
Feb 5, 2024 60.38 60.38 59.88 60.04 59.56 12,759,600
Feb 2, 2024 60.82 60.87 60.23 60.54 60.06 17,543,500
Feb 1, 2024 59.57 61.01 59.36 60.98 60.50 15,870,900
Jan 31, 2024 60.10 60.45 59.29 59.49 59.02 22,837,000
Jan 30, 2024 59.85 60.02 59.45 59.90 59.42 22,061,500
Jan 29, 2024 59.34 59.79 59.17 59.73 59.26 14,547,100
Jan 26, 2024 59.25 59.49 59.13 59.37 58.90 13,025,100
Jan 25, 2024 59.01 59.17 58.66 59.16 58.69 14,899,700
Jan 24, 2024 59.80 59.81 58.89 58.91 58.44 16,370,500
Jan 23, 2024 59.53 60.00 59.46 59.85 59.38 14,481,600
Jan 22, 2024 59.76 60.07 59.44 59.57 59.10 14,314,300
Jan 19, 2024 60.26 60.28 59.64 59.83 59.36 14,193,100
Jan 18, 2024 59.69 60.23 59.53 60.16 59.68 10,397,700
Jan 17, 2024 59.86 60.21 59.82 59.99 59.51 8,982,100
Jan 16, 2024 60.39 60.43 59.85 59.99 59.51 11,826,900
Jan 12, 2024 60.08 60.46 59.87 60.39 59.91 13,216,900
Jan 11, 2024 60.25 60.26 59.69 59.81 59.34 13,754,200
Jan 10, 2024 60.22 60.41 59.98 60.20 59.72 12,258,000
Jan 9, 2024 59.99 60.14 59.62 60.00 59.52 10,493,700
Jan 8, 2024 59.68 60.18 59.42 60.11 59.63 11,554,600
Jan 5, 2024 59.80 59.95 59.09 59.67 59.20 10,411,400
Jan 4, 2024 60.05 60.26 59.66 59.76 59.29 12,912,900
Jan 3, 2024 59.93 60.20 59.76 59.96 59.48 14,830,600
Jan 2, 2024 58.80 59.88 58.67 59.82 59.35 16,322,600
Dec 29, 2023 58.74 58.98 58.63 58.93 58.46 9,241,600
Dec 28, 2023 58.65 58.87 58.53 58.75 58.28 8,400,100
Dec 27, 2023 58.64 58.77 58.40 58.71 58.24 8,560,100
Dec 26, 2023 58.06 58.71 58.06 58.56 58.10 6,422,500
Dec 22, 2023 58.12 58.46 58.02 58.32 57.86 9,028,500
Dec 21, 2023 57.85 58.07 57.47 57.99 57.53 11,725,100
Dec 20, 2023 58.50 58.67 57.57 57.61 57.15 17,701,000
Dec 19, 2023 59.00 59.20 58.64 58.83 58.36 14,612,200
Dec 18, 2023 58.80 59.49 58.62 59.02 58.55 16,717,700
Dec 15, 2023 58.83 59.17 57.80 58.60 58.13 65,172,300
Dec 14, 2023 59.97 60.04 58.77 59.04 58.57 22,478,300
Dec 13, 2023 59.45 60.02 59.26 59.93 59.45 16,196,800
Dec 12, 2023 59.20 59.42 58.90 59.42 58.95 12,899,000
Dec 11, 2023 58.83 59.09 58.50 59.04 58.57 14,524,800
Dec 8, 2023 58.74 58.75 58.37 58.61 58.14 11,177,600
Dec 7, 2023 58.67 58.89 58.39 58.74 58.27 11,587,900
Dec 6, 2023 58.56 58.73 58.21 58.60 58.13 14,868,500
Dec 5, 2023 58.55 58.83 58.42 58.66 58.19 11,891,500
Dec 4, 2023 58.59 58.96 58.44 58.57 58.11 14,942,200
Dec 1, 2023 58.27 58.69 58.24 58.64 58.17 15,369,600
Nov 30, 2023 0.46 Dividend
Nov 30, 2023 57.96 58.46 57.60 58.44 57.98 22,727,500
Nov 29, 2023 58.58 58.67 58.10 58.23 57.31 11,263,600
Nov 28, 2023 58.40 58.83 58.36 58.58 57.66 13,739,600
Nov 27, 2023 58.54 58.69 58.27 58.46 57.54 16,246,500
Nov 24, 2023 58.46 58.75 58.34 58.57 57.65 4,816,000
Nov 22, 2023 58.26 58.54 58.13 58.42 57.50 11,320,600
Nov 21, 2023 57.46 58.04 57.33 58.03 57.11 13,891,600
Nov 20, 2023 57.05 57.58 56.96 57.40 56.49 13,051,000
Nov 17, 2023 57.19 57.34 56.70 57.26 56.36 14,475,800
Nov 16, 2023 57.25 57.53 56.81 57.15 56.25 16,010,400
Nov 15, 2023 57.30 57.34 56.75 57.21 56.31 10,201,900
Nov 14, 2023 57.02 57.24 56.81 57.10 56.20 12,697,100
Nov 13, 2023 56.62 57.10 56.60 56.93 56.03 12,798,200
Nov 10, 2023 56.87 56.93 56.06 56.72 55.83 11,678,900
Nov 9, 2023 57.03 57.14 56.37 56.66 55.77 12,021,100
Nov 8, 2023 57.32 57.47 56.92 57.09 56.19 13,744,000
Nov 7, 2023 56.92 57.40 56.73 57.18 56.28 10,449,300
Nov 6, 2023 56.78 57.28 56.74 56.97 56.07 12,673,200
Nov 3, 2023 57.40 57.59 56.70 56.74 55.85 13,956,500
Nov 2, 2023 56.50 57.15 56.36 57.09 56.19 13,087,200
Nov 1, 2023 56.80 56.88 56.26 56.44 55.55 14,110,800
Oct 31, 2023 56.57 56.72 56.15 56.49 55.60 16,639,400
Oct 30, 2023 55.43 56.28 55.42 56.15 55.26 15,014,300
Oct 27, 2023 55.55 56.14 55.10 55.24 54.37 13,626,500
Oct 26, 2023 56.37 56.63 55.72 55.78 54.90 16,228,400
Oct 25, 2023 55.76 56.22 55.56 56.12 55.23 16,701,000
Oct 24, 2023 55.65 56.17 55.30 55.64 54.76 25,290,800
Oct 23, 2023 54.38 54.89 54.05 54.08 53.23 21,212,700
Oct 20, 2023 54.53 55.02 54.44 54.57 53.71 15,674,600
Oct 19, 2023 54.16 54.76 53.86 54.35 53.49 16,202,200
Oct 18, 2023 54.10 54.53 53.92 54.05 53.20 12,809,500
Oct 17, 2023 53.31 54.10 53.21 54.07 53.22 16,457,200
Oct 16, 2023 53.02 53.56 52.84 53.43 52.59 12,816,800
Oct 13, 2023 52.74 53.42 52.64 52.89 52.06 14,494,600
Oct 12, 2023 53.76 53.83 52.43 52.81 51.98 19,330,400
Oct 11, 2023 54.22 54.28 53.02 53.71 52.86 21,138,900
Oct 10, 2023 54.13 54.33 53.56 54.03 53.18 20,909,700
Oct 9, 2023 52.96 53.15 52.11 52.88 52.05 15,704,700
Oct 6, 2023 52.04 53.29 51.55 53.14 52.30 30,292,000
Oct 5, 2023 54.74 54.95 52.24 52.38 51.55 29,878,100
Oct 4, 2023 54.89 55.28 54.71 55.04 54.17 12,100,500
Oct 3, 2023 55.16 55.43 54.78 54.88 54.01 13,604,200
Oct 2, 2023 55.91 56.01 55.08 55.48 54.60 11,792,500
Sep 29, 2023 56.14 56.27 55.62 55.98 55.10 12,270,000
Sep 28, 2023 56.23 56.32 55.70 55.81 54.93 12,484,800
Sep 27, 2023 56.42 56.53 55.68 55.95 55.07 13,766,300
Sep 26, 2023 56.73 56.90 56.40 56.53 55.64 11,194,700
Sep 25, 2023 57.40 57.49 56.74 57.00 56.10 12,358,800
Sep 22, 2023 57.85 57.97 57.50 57.60 56.69 14,644,100
Sep 21, 2023 58.37 58.42 57.42 57.54 56.63 15,941,800
Sep 20, 2023 58.30 58.83 58.08 58.44 57.52 14,766,600
Sep 19, 2023 58.26 58.39 57.92 58.18 57.26 11,998,900
Sep 18, 2023 57.98 58.35 57.63 58.30 57.38 13,617,400
Sep 15, 2023 58.41 58.64 57.75 57.94 57.03 55,690,500
Sep 14, 2023 0.46 Dividend
Sep 14, 2023 58.24 58.59 58.19 58.46 57.54 12,311,600
Sep 13, 2023 58.40 58.68 58.34 58.44 57.07 12,641,400
Sep 12, 2023 58.99 59.00 58.19 58.30 56.93 12,292,700
Sep 11, 2023 58.40 58.99 58.23 58.88 57.50 14,767,400
Sep 8, 2023 58.30 58.41 58.01 58.33 56.96 14,312,300
Sep 7, 2023 58.95 59.16 58.30 58.33 56.96 17,628,600
Sep 6, 2023 58.62 58.83 58.42 58.78 57.40 13,923,500
Sep 5, 2023 59.25 59.32 58.67 58.82 57.44 12,474,600
Sep 1, 2023 60.00 60.13 59.12 59.31 57.92 11,257,200
Aug 31, 2023 60.30 60.47 59.81 59.83 58.42 14,663,500
Aug 30, 2023 60.64 60.74 60.29 60.47 59.05 9,447,900
Aug 29, 2023 60.56 60.63 60.15 60.50 59.08 8,189,600
Aug 28, 2023 60.55 60.73 60.37 60.56 59.14 6,254,300
Aug 25, 2023 60.41 60.57 60.01 60.39 58.97 7,629,200
Aug 24, 2023 60.27 60.88 60.09 60.11 58.70 8,955,100
Aug 23, 2023 60.20 60.44 60.16 60.27 58.85 7,749,500
Aug 22, 2023 60.34 60.58 59.98 60.06 58.65 9,412,200
Aug 21, 2023 60.86 60.93 60.32 60.43 59.01 8,648,500
Aug 18, 2023 60.54 61.09 60.37 60.95 59.52 11,082,300
Aug 17, 2023 60.58 61.02 60.45 60.61 59.18 12,873,500
Aug 16, 2023 60.54 60.82 60.40 60.48 59.06 8,372,300
Aug 15, 2023 60.69 60.90 60.37 60.47 59.05 7,187,400
Aug 14, 2023 61.32 61.48 60.75 60.88 59.45 7,176,300
Aug 11, 2023 60.84 61.20 60.69 61.17 59.73 8,483,400
Aug 10, 2023 61.35 61.73 60.79 60.92 59.49 7,870,300
Aug 9, 2023 60.91 61.63 60.75 61.06 59.62 7,904,100
Aug 8, 2023 61.19 61.35 60.62 60.92 59.49 7,956,100
Aug 7, 2023 60.79 61.33 60.74 61.19 59.75 6,982,600
Aug 4, 2023 61.68 61.89 60.62 60.71 59.28 9,356,600
Aug 3, 2023 61.87 62.12 61.53 61.64 60.19 8,037,400
Aug 2, 2023 61.56 62.59 61.56 61.96 60.50 11,059,400
Aug 1, 2023 62.09 62.36 61.62 61.77 60.32 9,281,600
Jul 31, 2023 62.45 62.45 61.73 61.93 60.47 15,577,900
Jul 28, 2023 62.59 62.77 62.22 62.48 61.01 9,721,800
Jul 27, 2023 63.05 63.27 62.38 62.44 60.97 11,517,100
Jul 26, 2023 61.86 63.17 61.39 63.05 61.57 17,145,500
Jul 25, 2023 62.30 62.39 62.05 62.25 60.79 13,422,700
Jul 24, 2023 62.42 62.81 62.40 62.46 60.99 10,251,100
Jul 21, 2023 62.46 62.68 62.24 62.44 60.97 12,813,200
Jul 20, 2023 61.68 62.41 61.67 62.39 60.92 11,563,000
Jul 19, 2023 60.77 61.79 60.68 61.64 60.19 12,936,000
Jul 18, 2023 60.96 61.25 60.41 60.57 59.15 11,152,900
Jul 17, 2023 60.76 61.10 60.49 60.81 59.38 10,014,300
Jul 14, 2023 60.14 61.04 60.09 60.90 59.47 11,631,600
Jul 13, 2023 60.12 60.46 59.98 60.35 58.93 11,269,800
Jul 12, 2023 59.75 60.05 59.45 59.84 58.43 14,241,300
Jul 11, 2023 59.46 59.56 58.84 59.52 58.12 15,970,100
Jul 10, 2023 59.97 60.15 59.14 59.31 57.92 15,480,600
Jul 7, 2023 60.31 60.50 59.73 59.76 58.35 14,565,500
Jul 6, 2023 60.73 61.02 60.50 60.56 59.14 12,603,900
Jul 5, 2023 60.28 61.10 60.16 61.03 59.59 14,716,600
Jul 3, 2023 60.20 60.63 60.03 60.58 59.16 9,694,500
Jun 30, 2023 60.00 60.35 59.87 60.22 58.80 19,737,000
Jun 29, 2023 60.22 60.35 59.77 60.02 58.61 17,142,300
Jun 28, 2023 60.88 61.04 60.40 60.52 59.10 11,173,200
Jun 27, 2023 61.22 61.36 60.98 61.09 59.65 9,068,500
Jun 26, 2023 61.21 61.29 60.39 61.22 59.78 12,856,100
Jun 23, 2023 61.94 61.97 61.18 61.20 59.76 25,103,600
Jun 22, 2023 61.81 62.10 61.59 61.85 60.40 15,193,400
Jun 21, 2023 61.31 61.72 60.98 61.43 59.99 13,948,700
Jun 20, 2023 61.59 61.96 61.24 61.26 59.82 13,971,800
Jun 16, 2023 61.60 62.17 61.48 61.67 60.22 26,735,800
Jun 15, 2023 0.46 Dividend
Jun 15, 2023 60.61 61.30 60.34 61.23 59.79 15,271,400
Jun 14, 2023 60.73 61.08 60.60 60.86 58.98 14,099,700
Jun 13, 2023 60.21 60.67 60.04 60.45 58.58 13,397,800
Jun 12, 2023 60.59 60.65 60.02 60.21 58.35 14,208,900
Jun 9, 2023 60.27 60.67 60.17 60.47 58.60 12,581,500
Jun 8, 2023 60.13 60.41 59.98 60.37 58.50 15,585,900
Jun 7, 2023 60.01 60.36 59.82 60.22 58.36 16,817,900
Jun 6, 2023 60.95 60.99 60.12 60.31 58.45 10,943,500
Jun 5, 2023 61.00 61.44 60.55 60.75 58.87 12,915,600
Jun 2, 2023 60.27 61.32 60.08 61.16 59.27 15,256,300
Jun 1, 2023 59.94 60.17 59.77 60.00 58.15 13,402,700
May 31, 2023 59.92 60.28 59.37 59.66 57.82 59,432,200
May 30, 2023 60.09 60.20 59.52 59.78 57.93 15,634,200
May 26, 2023 60.45 60.64 60.11 60.26 58.40 12,570,300
May 25, 2023 60.47 60.73 60.15 60.41 58.54 14,463,600
May 24, 2023 61.38 61.43 60.72 60.88 59.00 11,090,100
May 23, 2023 61.51 61.67 61.17 61.40 59.50 13,932,700
May 22, 2023 62.79 62.87 61.44 61.51 59.61 15,055,400
May 19, 2023 63.04 63.10 62.61 62.83 60.89 14,242,100
May 18, 2023 63.01 63.04 62.57 62.80 60.86 13,595,100
May 17, 2023 63.40 63.42 62.73 63.15 61.20 11,583,000
May 16, 2023 63.90 63.90 63.16 63.22 61.27 9,129,600
May 15, 2023 64.22 64.25 63.71 63.94 61.96 8,150,000
May 12, 2023 63.86 64.19 63.70 64.11 62.13 8,739,600
May 11, 2023 63.58 63.93 63.01 63.86 61.89 9,581,500
May 10, 2023 63.32 63.64 62.99 63.50 61.54 10,134,000
May 9, 2023 63.64 63.75 63.28 63.39 61.43 9,067,700
May 8, 2023 63.81 64.06 63.61 63.92 61.94 7,240,700
May 5, 2023 63.64 64.21 63.63 64.02 62.04 9,037,300
May 4, 2023 63.74 63.93 63.51 63.72 61.75 11,938,300
May 3, 2023 64.02 64.18 63.58 63.65 61.68 11,084,600
May 2, 2023 64.14 64.14 63.27 64.01 62.03 10,948,400
May 1, 2023 64.15 64.69 64.06 64.30 62.31 9,091,500
Apr 28, 2023 63.61 64.16 63.48 64.15 62.17 13,686,700
Apr 27, 2023 63.53 63.76 63.11 63.68 61.71 13,795,800
Apr 26, 2023 63.56 63.77 63.39 63.55 61.59 13,179,600
Apr 25, 2023 64.17 64.17 63.63 63.85 61.88 12,818,900
Apr 24, 2023 64.75 64.99 63.62 63.95 61.97 15,532,300

Related Tickers

PEP PepsiCo, Inc.
171.22
-2.97%
 
CELH Celsius Holdings, Inc.
72.03
+3.21%
 
COKE Coca-Cola Consolidated, Inc.
831.01
+0.04%
 
MNST Monster Beverage Corporation
53.73
+0.24%
 
KDP Keurig Dr Pepper Inc.
31.76
0.00%
 
COCO The Vita Coco Company, Inc.
23.61
+2.30%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
94.53
-0.45%
 
CCEP Coca-Cola Europacific Partners PLC
69.13
+0.04%
 
OTLY Oatly Group AB
0.9600
+0.97%
 
PRMW Primo Water Corporation
18.74
+0.70%