Coca-Cola Company (KO)

87.77
+1.95 (2.27%)
NYSE · Last Trade: Oct 8th, 6:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Coca-Cola Company (KO)

DateOpenHighLowCloseVolumeAdjusted Close
10/07/202686.7386.9685.6785.8212,964,78385.82
10/06/202686.6087.2986.1686.1716,063,35786.17
10/05/202685.8786.5785.1386.5121,282,13486.51
10/02/202686.3086.4585.1785.6521,110,36685.65
10/01/202686.2386.6885.7286.1018,731,61886.10
9/30/202687.3587.5286.0786.0815,839,95586.08
9/29/202686.5687.2886.5686.8413,663,39286.84
9/28/202687.6187.6986.8987.1814,495,61987.18
9/25/202688.1688.3287.5687.8112,161,40287.81
9/24/202688.8289.3688.1088.1013,167,21188.10
9/23/202688.9589.0087.6188.0913,010,25488.09
9/22/202687.6088.9787.4588.6117,270,44788.61
9/21/202688.3288.5087.1287.1218,096,67087.12
9/18/202687.8088.2887.5288.2528,048,24588.25
9/17/202688.0888.3387.5188.0616,561,62588.06
9/16/202688.4888.6687.7487.8717,078,11187.87
9/15/202688.5388.8987.8088.7113,150,93588.71
9/14/202690.0090.3688.8689.3514,069,54388.82
9/11/202688.4488.6587.8188.299,991,01787.77
9/10/202688.5888.9687.8087.8312,090,72387.31
9/09/202688.3188.4087.4187.5512,342,16687.03
9/08/202687.5588.5587.5588.3619,418,80887.84
9/04/202688.5888.9187.8588.0717,295,20687.55
9/03/202688.1189.2288.0188.8113,765,82488.28
9/02/202687.8988.9587.7388.2418,494,36287.72
9/01/202689.5989.7887.8188.0014,826,91587.48
8/31/202689.5089.5388.6088.6723,772,70488.14
8/28/202689.2190.0389.0789.669,889,57089.13
8/27/202689.4090.0388.9589.0613,449,47888.53
8/26/202692.2192.2190.0090.0817,125,85189.55
8/25/202691.5792.0891.3091.6411,941,16691.10
8/24/202692.1292.4991.4591.9914,784,64291.44
8/21/202690.8591.2090.3291.1015,595,87590.56
8/20/202690.1891.8689.7390.5014,926,84289.96
8/19/202688.5990.7688.5990.3515,991,35589.81
8/18/202688.4088.9687.8888.8212,521,94388.29
8/17/202687.3088.0286.8586.9812,051,28586.46
8/14/202687.3087.9787.2087.719,166,44487.19
8/13/202687.1487.7586.9187.4210,135,49286.90
8/12/202685.7887.2985.6686.7112,649,11386.20
8/11/202686.6287.0586.1186.4816,007,01285.97
8/10/202687.1187.5386.4386.8713,709,54386.35
8/07/202686.5187.1786.1987.0511,224,88186.53
8/06/202687.8687.9786.4286.8513,566,20386.33
8/05/202687.0587.1586.1986.8315,869,95486.31
8/04/202685.7986.6885.1686.5617,082,30186.05
8/03/202688.4888.4886.6386.8623,194,06986.34
7/31/202687.6688.0086.8287.5914,725,90087.07
7/30/202687.6388.6487.2188.4917,621,99987.97
7/29/202688.6590.9288.6489.0821,696,02788.55
7/28/202688.2990.2286.2588.2734,975,20587.75
7/27/202683.0784.1482.5084.0719,935,64683.57
7/24/202681.5782.3380.9082.2511,980,40481.76
7/23/202681.6781.8780.8881.1713,754,06380.69
7/22/202682.8582.9281.9582.2011,699,85081.71
7/21/202681.9782.3981.3281.9712,946,99581.48
7/20/202681.5582.3781.3082.1214,957,87981.63
7/17/202685.3785.5680.8381.5632,902,95781.08
7/16/202683.5084.9583.2884.9217,885,42184.42
7/15/202682.9383.2382.2382.4518,382,52781.96
7/14/202684.1784.6383.0883.0814,271,06582.59
7/13/202683.9084.6883.6784.2512,082,17683.75
7/10/202682.7383.7382.4183.4910,694,61782.99
7/09/202682.0982.8181.7182.6315,777,97482.14