NYSE - Delayed Quote USD

The Coca-Cola Company (KO)

Compare
72.32
+1.11
+(1.56%)
At close: March 3 at 4:00:02 PM EST
72.20
-0.12
(-0.17%)
After hours: 7:59:53 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202570.2472.3669.7372.3272.3221,713,800
Feb 28, 202571.4571.5770.5671.2171.2122,167,400
Feb 27, 202570.7271.5470.4270.8770.8716,789,500
Feb 26, 202571.2771.2870.5370.8070.8014,531,200
Feb 25, 202570.8671.7770.7371.4971.4921,555,600
Feb 24, 202570.8471.7370.3370.5970.5921,418,400
Feb 21, 202570.3271.6070.1371.3571.3521,662,300
Feb 20, 202569.7170.0769.4270.0470.0413,398,000
Feb 19, 202569.2170.1369.1770.0770.0716,032,300
Feb 18, 202568.5569.3768.4269.0569.0515,569,100
Feb 14, 202569.3670.0368.7668.8768.8720,779,100
Feb 13, 202569.0069.6168.7669.5069.5024,393,100
Feb 12, 202566.8768.8266.8768.7168.7126,033,800
Feb 11, 202567.5067.6766.4167.6067.6030,589,100
Feb 10, 202564.1064.6563.6664.5564.5516,154,300
Feb 7, 202563.4363.9263.2763.8463.8413,184,700
Feb 6, 202563.6263.7462.9163.3663.3613,423,400
Feb 5, 202562.7263.2962.5963.1263.1210,686,800
Feb 4, 202563.6163.6362.3562.6762.6715,678,000
Feb 3, 202563.1863.6362.4363.3563.3512,067,900
Jan 31, 202563.7063.9363.3963.4863.4812,102,100
Jan 30, 202563.8564.2963.2364.0564.0513,201,000
Jan 29, 202562.5663.3662.5562.8362.8311,325,600
Jan 28, 202563.5164.0462.2862.3662.3614,956,000
Jan 27, 202562.8764.1862.4763.8763.8720,742,900
Jan 24, 202561.7262.0161.4461.9261.9219,244,600
Jan 23, 202561.8061.9861.3761.5361.5316,528,400
Jan 22, 202562.1262.2961.6661.7861.7818,191,900
Jan 21, 202562.9063.2362.3062.4262.4219,817,100
Jan 17, 202562.3162.7762.1762.7162.7117,948,900
Jan 16, 202561.4262.3061.3262.2562.2512,585,500
Jan 15, 202562.3362.6261.6861.7761.7716,187,200
Jan 14, 202561.6662.0761.3062.0462.0416,658,300
Jan 13, 202561.1361.8560.7161.6561.6518,016,200
Jan 10, 202561.5861.6560.7361.0761.0722,425,000
Jan 8, 202560.9961.7760.9361.7161.7114,412,400
Jan 7, 202561.1161.7260.6260.8460.8417,799,600
Jan 6, 202561.5061.5760.6660.8160.8117,924,200
Jan 3, 202561.9062.0861.6261.7561.7510,403,200
Jan 2, 202562.3562.7561.6261.8461.8412,991,000
Dec 31, 202462.0262.4361.8062.2662.269,256,700
Dec 30, 202462.3462.3461.6862.0362.038,972,200
Dec 27, 202462.4562.9562.2162.4562.458,542,800
Dec 26, 202462.6262.7462.4062.5762.577,943,800
Dec 24, 202462.2062.8462.0162.8462.845,019,100
Dec 23, 202462.5062.7661.5362.3862.3813,010,800
Dec 20, 202462.4763.0662.2862.5562.5542,458,100
Dec 19, 202462.7063.1762.4062.4562.4521,300,600
Dec 18, 202462.8163.6462.7962.8562.8520,946,100
Dec 17, 202462.4563.5562.3263.4063.4021,902,400
Dec 16, 202463.2363.8662.3562.5562.5524,559,700
Dec 13, 202463.5763.8463.1163.1263.1213,429,000
Dec 12, 202463.5563.9263.2263.8463.8417,542,100
Dec 11, 202463.0063.6362.4062.6462.6432,819,000
Dec 10, 202462.7063.0461.7962.9162.9114,949,400
Dec 9, 202462.6962.9361.9062.6062.6022,348,300
Dec 6, 202462.8363.3662.5162.5362.5315,581,100
Dec 5, 202462.4763.1262.1062.9262.9221,040,400
Dec 4, 202463.2863.3561.9062.2162.2128,137,700
Dec 3, 202463.7264.0863.0363.5263.5224,874,500
Dec 2, 202464.0564.1963.3563.6563.6516,500,100
Nov 29, 2024 0.49 Dividend
Nov 29, 202464.0264.2563.7764.0864.0810,648,400
Nov 27, 202464.9665.1064.2564.4363.9413,263,400
Nov 26, 202464.3164.6464.0664.5564.0614,473,300
Nov 25, 202464.3264.7163.8464.3863.9036,805,300
Nov 22, 202464.2464.4863.6563.9263.4419,562,200
Nov 21, 202463.1563.8162.9563.7663.2817,292,300
Nov 20, 202462.7063.0162.0262.9962.5218,904,900
Nov 19, 202461.9062.6261.6362.5962.1216,254,800
Nov 18, 202461.8562.1461.5661.8661.3916,079,400
Nov 15, 202462.4962.6361.3961.7461.2826,284,300
Nov 14, 202463.1163.1162.4362.5562.0815,910,800
Nov 13, 202463.0563.2662.4963.0062.5313,177,600
Nov 12, 202463.6863.7563.1263.2062.7215,021,000
Nov 11, 202463.9964.1263.2563.3662.8813,980,900
Nov 8, 202463.9164.2463.7463.9263.4414,719,300
Nov 7, 202464.2964.3963.6063.6663.1814,856,100
Nov 6, 202464.4264.8663.1863.7063.2222,899,300
Nov 5, 202464.6465.4764.6465.3764.888,780,200
Nov 4, 202465.0865.4264.6565.1164.6210,984,500
Nov 1, 202465.4765.6664.8965.0164.5212,163,100
Oct 31, 202465.8165.9965.2665.3164.8213,383,700
Oct 30, 202465.5166.5465.3265.9265.4214,177,800
Oct 29, 202466.2966.3465.5265.5665.0716,525,900
Oct 28, 202466.9667.4066.6066.6766.1710,761,400
Oct 25, 202467.0767.7066.7966.9266.4211,138,100
Oct 24, 202467.6568.0466.9567.3066.7917,568,800
Oct 23, 202466.9968.7066.5868.0167.5024,655,200
Oct 22, 202469.0069.7568.6869.4568.9318,603,300
Oct 21, 202470.0070.3369.3169.4568.9311,981,200
Oct 18, 202469.8770.5569.6170.4469.9115,087,500
Oct 17, 202470.6370.6969.5869.9069.3714,674,600
Oct 16, 202470.0970.7069.9770.5770.047,937,300
Oct 15, 202470.4671.2170.1670.3469.8110,358,700
Oct 14, 202469.5770.4769.4770.3469.817,659,300
Oct 11, 202469.4669.5969.0069.5769.058,786,300
Oct 10, 202469.8369.9168.9969.2568.738,635,200
Oct 9, 202469.1969.7469.0769.5769.059,037,700
Oct 8, 202469.0469.4468.8669.1868.6613,549,700
Oct 7, 202470.0570.1068.8769.0168.4914,512,000
Oct 4, 202469.9670.2869.7270.1769.6412,684,800
Oct 3, 202470.8670.9970.2070.5269.999,374,800
Oct 2, 202471.3971.4370.4171.0170.4811,155,500
Oct 1, 202472.1072.7571.6371.7171.1713,294,500
Sep 30, 202472.0072.2071.6971.8671.3218,015,300
Sep 27, 202471.5472.2071.4671.7971.2511,175,700
Sep 26, 202470.8671.6170.8471.4070.8610,815,200
Sep 25, 202471.7171.9271.3171.4570.9112,329,100
Sep 24, 202471.2271.8270.6071.3370.7913,330,600
Sep 23, 202471.5572.2071.1871.7371.1911,613,000
Sep 20, 202470.4171.8070.3871.6471.1048,578,500
Sep 19, 202471.5671.9470.6070.6270.0913,635,600
Sep 18, 202471.8972.3871.2771.7571.2110,719,700
Sep 17, 202471.9072.3571.7271.8071.2612,974,400
Sep 16, 202471.7772.2471.6272.1071.5610,786,500
Sep 13, 2024 0.49 Dividend
Sep 13, 202470.8471.4770.4871.4170.8711,073,800
Sep 12, 202471.0071.3870.6671.2370.2112,340,800
Sep 11, 202471.3671.3770.5771.0870.0611,418,200
Sep 10, 202471.9772.4271.5271.5570.5310,277,600
Sep 9, 202471.2372.3170.9871.8570.8212,939,300
Sep 6, 202470.9971.6770.8971.1470.1217,485,700
Sep 5, 202472.6272.6870.9871.1770.1523,866,100
Sep 4, 202473.3073.5371.9172.5671.5218,140,800
Sep 3, 202472.4473.2972.2573.0171.9714,755,800
Aug 30, 202472.2072.5771.7872.4771.4318,624,200
Aug 29, 202471.9072.2271.2372.0571.0217,201,700
Aug 28, 202471.6171.8171.3071.7570.7313,272,600
Aug 27, 202471.3271.5371.0571.5070.4816,988,400
Aug 26, 202469.8370.9269.7370.8469.8312,912,200
Aug 23, 202469.4069.8568.9469.7968.7911,834,700
Aug 22, 202469.9269.9268.7969.3368.3412,509,200
Aug 21, 202469.4870.1369.3369.5768.588,792,400
Aug 20, 202468.9969.3968.7769.3868.3911,957,400
Aug 19, 202469.3569.4268.8568.9867.999,843,900
Aug 16, 202468.8469.3068.6469.1868.1912,651,200
Aug 15, 202468.6268.9268.5068.6567.6711,285,100
Aug 14, 202468.2368.8968.1368.5867.6014,328,000
Aug 13, 202468.0868.6168.0168.4667.489,877,600
Aug 12, 202468.4568.5467.8368.1767.2011,012,300
Aug 9, 202468.7068.7968.2568.6867.7012,080,400
Aug 8, 202468.0068.8667.8568.7367.7515,240,900
Aug 7, 202468.0569.1867.8368.4667.4813,365,300
Aug 6, 202468.1568.8467.7768.0567.0812,969,100
Aug 5, 202468.9969.5567.7368.1067.1325,484,300
Aug 2, 202468.5369.6767.6969.3368.3422,514,800
Aug 1, 202467.0068.1166.7067.9666.9916,495,900
Jul 31, 202467.5067.6166.6166.7465.7915,576,800
Jul 30, 202466.4867.8366.3667.6866.7113,258,000
Jul 29, 202466.8867.0366.3966.8365.8812,140,200
Jul 26, 202466.0767.1166.0167.0566.0913,530,100
Jul 25, 202466.0466.8965.8666.0765.1316,328,600
Jul 24, 202465.0965.9764.8365.8164.8713,244,600
Jul 23, 202465.4366.0464.8564.9664.0311,810,300
Jul 22, 202465.2565.2964.3264.7763.8411,794,200
Jul 19, 202465.6465.6464.8265.2964.3613,775,700
Jul 18, 202464.8065.8164.7265.1964.2611,128,200
Jul 17, 202464.4765.3964.4165.2164.2812,508,200
Jul 16, 202463.4364.3163.3964.2763.359,025,100
Jul 15, 202463.7963.9463.3563.4162.508,207,500
Jul 12, 202463.4664.1163.3963.7062.799,201,500
Jul 11, 202462.6463.4662.4063.1062.2011,431,600
Jul 10, 202462.7262.8662.2962.8361.9311,930,400
Jul 9, 202463.0663.2362.5962.6961.7911,657,500
Jul 8, 202463.5963.5962.8462.9662.0611,235,100
Jul 5, 202463.3363.7963.0063.7662.8511,735,500
Jul 3, 202463.1963.6762.9363.3362.439,154,200
Jul 2, 202463.2663.3862.8663.1562.258,878,200
Jul 1, 202464.0364.3063.1263.2862.3810,033,400
Jun 28, 202463.9064.0663.5263.6562.7417,358,800
Jun 27, 202464.0564.2763.6263.9163.008,494,100
Jun 26, 202463.4064.1163.2364.0563.149,402,500
Jun 25, 202463.9464.0763.5163.8462.9310,546,800
Jun 24, 202462.9964.0662.9163.9763.0613,212,500
Jun 21, 202462.1863.1062.1862.7761.8728,282,200
Jun 20, 202462.4062.7461.9562.1861.2913,306,300
Jun 18, 202462.5362.8262.4462.6361.7410,651,700
Jun 17, 202462.3762.9062.1862.6261.7310,532,700
Jun 14, 2024 0.49 Dividend
Jun 14, 202462.3862.6962.0962.5561.668,179,200
Jun 13, 202462.8663.0462.4562.9961.619,668,900
Jun 12, 202463.6963.6962.6962.8861.509,569,600
Jun 11, 202463.5963.6563.0763.5562.168,396,000
Jun 10, 202463.9463.9963.3763.5962.2015,687,100
Jun 7, 202464.0964.2263.8163.9162.519,523,100
Jun 6, 202463.9264.3663.8464.1562.758,658,500
Jun 5, 202463.9964.0763.3563.9262.529,632,500
Jun 4, 202463.2063.9762.9463.9462.5411,895,600
Jun 3, 202462.7163.0962.4562.9361.559,369,000
May 31, 202461.9963.0361.6962.9361.5519,816,600
May 30, 202461.8562.0861.6061.9760.619,436,800
May 29, 202461.4761.8861.0761.7060.3511,861,800
May 28, 202461.7962.1361.4061.8260.4712,347,000
May 24, 202462.2262.4261.9762.0060.648,200,700
May 23, 202462.4962.8862.0562.0960.739,834,300
May 22, 202462.7163.0262.6663.0061.627,419,400
May 21, 202462.8262.9862.4462.9161.539,796,200
May 20, 202462.9363.0162.4662.5761.2011,000,900
May 17, 202463.3463.3762.9463.0361.6511,539,000
May 16, 202463.2463.7363.0763.3261.9310,228,000
May 15, 202463.0663.3963.0063.1361.759,838,900
May 14, 202463.5863.7662.8063.1061.7210,852,200
May 13, 202463.2463.6263.1863.5862.1910,137,600
May 10, 202462.9263.3662.7963.2661.888,371,700
May 9, 202462.8163.1562.7562.8861.509,113,700
May 8, 202462.8562.9762.4862.8561.4810,484,400
May 7, 202462.7662.8262.2562.6261.259,807,000
May 6, 202462.3062.3861.9062.3560.999,310,700
May 3, 202461.9962.3361.6462.1760.8111,628,700
May 2, 202462.1862.4061.7261.9960.6310,991,300
May 1, 202461.8062.5761.2161.9360.5816,729,800
Apr 30, 202462.1462.8361.4761.7760.4219,349,200
Apr 29, 202461.9262.0561.5362.0460.6813,409,300
Apr 26, 202461.5561.9361.3561.7460.3910,994,300
Apr 25, 202461.8762.5961.3761.7460.3919,048,500
Apr 24, 202460.3261.6559.8461.5560.2019,548,300
Apr 23, 202460.5360.6860.1360.6459.3113,689,100
Apr 22, 202460.1460.6359.7260.5559.2315,624,500
Apr 19, 202459.1060.3659.0060.1758.8521,206,200
Apr 18, 202458.6258.9858.5458.9157.6211,125,900
Apr 17, 202458.2858.5658.1058.5157.2313,805,100
Apr 16, 202458.2558.3857.9358.0656.7911,236,800
Apr 15, 202458.6158.8158.0458.1456.8712,425,000
Apr 12, 202458.9559.0158.1358.2857.0112,246,700
Apr 11, 202459.1559.3758.7959.0557.7611,109,000
Apr 10, 202459.3259.3958.6958.9257.6311,861,900
Apr 9, 202459.4859.7459.1359.7258.4110,792,100
Apr 8, 202459.4059.4759.0759.2757.9710,284,500
Apr 5, 202459.2559.6858.9159.5158.2110,156,200
Apr 4, 202460.0960.1559.1759.3058.0014,320,700
Apr 3, 202460.0560.3959.7859.8358.5213,672,900
Apr 2, 202460.4560.7360.1160.1558.8313,017,300
Apr 1, 202461.1861.3060.6360.6859.3511,668,700
Mar 28, 202461.1461.2661.0061.1859.8413,683,500
Mar 27, 202460.7961.4360.7061.0359.6912,551,200
Mar 26, 202460.5060.7160.3860.5459.2213,277,400
Mar 25, 202460.4860.7160.1260.4059.0813,144,700
Mar 22, 202460.5260.7960.4360.4959.1711,501,400
Mar 21, 202460.5660.9960.3260.4759.1513,067,100
Mar 20, 202460.1860.8160.1660.7559.4215,258,800
Mar 19, 202460.2460.3560.0660.2358.9115,030,600
Mar 18, 202459.8960.4059.8060.1358.8115,856,700
Mar 15, 202460.0260.4559.6459.8858.5736,848,900
Mar 14, 2024 0.49 Dividend
Mar 14, 202460.5860.8060.4060.5059.1813,996,600
Mar 13, 202460.8861.2160.8061.1259.3113,909,500
Mar 12, 202460.3260.7560.2160.5058.7112,684,600
Mar 11, 202459.7860.2959.5860.2458.4514,114,300
Mar 8, 202459.3059.7958.9759.5257.7613,237,500
Mar 7, 202459.6959.7759.2459.4457.6813,686,900
Mar 6, 202459.5260.0059.3859.5557.7912,378,800
Mar 5, 202459.9160.1159.4259.5257.7612,310,000
Mar 4, 202459.2359.9559.2259.8158.0410,150,200

Related Tickers

PEP PepsiCo, Inc.
155.99
+1.64%
 
CELH Celsius Holdings, Inc.
25.65
-0.16%
 
COKE Coca-Cola Consolidated, Inc.
1,407.15
-0.70%
 
MNST Monster Beverage Corporation
55.17
+0.95%
 
KDP Keurig Dr Pepper Inc.
34.13
+1.82%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
87.01
-2.39%
 
COCO The Vita Coco Company, Inc.
32.78
+1.05%
 
CCEP Coca-Cola Europacific Partners PLC
86.92
+0.77%
 
PRMB Primo Brands Corporation
33.28
-1.22%
 
ZVIA Zevia PBC
2.3300
-4.51%