Coca-Cola Company (KO)

81.27
-1.38 (-1.67%)
NYSE· Last Trade: Jul 1st, 3:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Coca-Cola Company (KO)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202682.5082.5481.0181.2716,417,73181.27
6/29/202682.8383.6282.2082.6515,607,90382.65
6/26/202680.9682.8180.6982.6353,357,49482.63
6/25/202680.5381.3879.9780.4216,030,97680.42
6/24/202680.8981.5880.5680.6020,621,63380.60
6/23/202681.3281.3379.8380.3116,853,06580.31
6/22/202679.2580.0679.0679.5321,204,25579.53
6/18/202679.8780.0178.7479.3946,857,95079.39
6/17/202679.9580.3378.9979.9317,053,26879.93
6/16/202681.1581.3979.8480.2817,564,65780.28
6/15/202681.0881.2080.2580.9120,050,31780.91
6/12/202682.7182.8981.8782.6211,757,67982.09
6/11/202683.9284.0482.4882.5314,254,18982.00
6/10/202682.6883.8582.1283.5920,851,40583.05
6/09/202679.5581.7679.3881.3420,587,10280.82
6/08/202679.3179.9379.1079.5412,827,45279.03
6/05/202677.5180.7477.4879.4825,708,70078.97
6/04/202679.7880.0476.8176.8219,356,03276.33
6/03/202678.2979.0378.1178.7614,958,76178.25
6/02/202678.8879.2078.2578.4112,543,58677.91
6/01/202678.5879.2078.4378.6412,774,92178.14
5/29/20260.0180.3378.9179.0132,541,66078.50
5/28/202681.3281.7680.3380.4114,685,76179.89
5/27/202681.1082.5180.8081.6213,211,02881.10
5/26/202680.8481.6080.2480.4613,010,11979.94
5/22/202681.1881.6780.9281.488,244,44180.96
5/21/202681.7981.8080.7281.1715,705,17780.65
5/20/202682.1782.4081.5281.5516,998,05581.03
5/19/202681.4082.6681.2681.9217,124,13081.39
5/18/202680.8781.3980.3981.2012,373,70480.68
5/15/202681.3681.3680.4580.8217,863,86880.30
5/14/202680.7380.9279.9180.4510,639,17479.93
5/13/202679.8681.0379.8480.2612,354,36779.75
5/12/202679.0080.3278.2880.0319,877,72079.52
5/11/202678.1678.7377.8478.6610,967,05478.16
5/08/202678.5779.2078.1178.4212,447,16877.92
5/07/202678.7979.1478.0978.4316,529,92177.93
5/06/202678.7879.3378.5679.2314,057,85378.72
5/05/202678.1978.7877.7478.4811,632,08977.98
5/04/202678.0678.7777.7378.1912,671,53977.69
5/01/202679.2979.6478.0378.5812,610,37478.08
4/30/202678.7979.1278.3378.7615,140,72678.25
4/29/202678.3779.2878.1978.8718,290,22078.36
4/28/202679.5280.3278.0878.3530,706,69577.85
4/27/202676.7176.7175.4075.4415,800,21174.96
4/24/202676.7177.0076.1776.6312,008,67676.14
4/23/202675.4476.6675.1676.2812,056,93375.79
4/22/202674.9075.3874.5574.639,343,46274.15
4/21/202675.4775.5374.6174.7011,805,62774.22
4/20/202675.8276.2275.3675.4810,140,62375.00
4/17/202674.9576.0674.8075.7415,033,91575.25
4/16/202675.0375.8374.9075.1811,499,92474.70
4/15/202675.7475.7474.7275.3116,208,87974.83
4/14/202675.9776.6275.8075.9012,392,07375.41
4/13/202677.3277.4575.8376.4112,688,80475.92
4/10/202677.9878.1777.3177.4711,081,41476.97
4/09/202676.6578.2976.3778.1814,309,67277.68
4/08/202675.8177.3775.3177.2912,329,76476.79
4/07/202677.2077.5975.6375.9112,748,68675.42
4/06/202676.6477.2876.2277.228,263,46676.72
4/02/202676.5876.9676.1276.7214,573,44676.23
4/01/202676.1576.3675.2676.0815,832,71675.59