The Coca-Cola Company (KO) Stock Historical Prices & Data

Time Period:

Jan 11, 2023 - Jan 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 10, 2024	60.22	60.41	59.98	60.20	60.20	12,253,000
Jan 09, 2024	59.99	60.14	59.62	60.00	60.00	10,493,700
Jan 08, 2024	59.68	60.18	59.42	60.11	60.11	11,554,600
Jan 05, 2024	59.80	59.95	59.09	59.67	59.67	10,411,400
Jan 04, 2024	60.05	60.26	59.66	59.76	59.76	12,912,900
Jan 03, 2024	59.93	60.20	59.76	59.96	59.96	14,830,600
Jan 02, 2024	58.80	59.88	58.67	59.82	59.82	16,322,600
Dec 29, 2023	58.74	58.98	58.63	58.93	58.93	9,241,600
Dec 28, 2023	58.65	58.87	58.53	58.75	58.75	8,400,100
Dec 27, 2023	58.64	58.77	58.40	58.71	58.71	8,560,100
Dec 26, 2023	58.06	58.71	58.06	58.56	58.56	6,422,500
Dec 22, 2023	58.12	58.46	58.02	58.32	58.32	9,028,500
Dec 21, 2023	57.85	58.07	57.47	57.99	57.99	11,725,100
Dec 20, 2023	58.50	58.67	57.57	57.61	57.61	17,701,000
Dec 19, 2023	59.00	59.20	58.64	58.83	58.83	14,612,200
Dec 18, 2023	58.80	59.49	58.62	59.02	59.02	16,717,700
Dec 15, 2023	58.83	59.17	57.80	58.60	58.60	65,172,300
Dec 14, 2023	59.97	60.04	58.77	59.04	59.04	22,478,300
Dec 13, 2023	59.45	60.02	59.26	59.93	59.93	16,196,800
Dec 12, 2023	59.20	59.42	58.90	59.42	59.42	12,899,000
Dec 11, 2023	58.83	59.09	58.50	59.04	59.04	14,524,800
Dec 08, 2023	58.74	58.75	58.37	58.61	58.61	11,177,600
Dec 07, 2023	58.67	58.89	58.39	58.74	58.74	11,587,900
Dec 06, 2023	58.56	58.73	58.21	58.60	58.60	14,868,500
Dec 05, 2023	58.55	58.83	58.42	58.66	58.66	11,891,500
Dec 04, 2023	58.59	58.96	58.44	58.57	58.57	14,942,200
Dec 01, 2023	58.27	58.69	58.24	58.64	58.64	15,369,600
Nov 30, 2023	57.96	58.46	57.60	58.44	58.44	22,727,500
Nov 30, 2023	0.46 Dividend
Nov 29, 2023	58.58	58.67	58.10	58.23	57.77	11,263,600
Nov 28, 2023	58.40	58.83	58.36	58.58	58.12	13,739,600
Nov 27, 2023	58.54	58.69	58.27	58.46	58.00	16,246,500
Nov 24, 2023	58.46	58.75	58.34	58.57	58.11	4,816,000
Nov 22, 2023	58.26	58.54	58.13	58.42	57.96	11,320,600
Nov 21, 2023	57.46	58.04	57.33	58.03	57.57	13,891,600
Nov 20, 2023	57.05	57.58	56.96	57.40	56.95	13,051,000
Nov 17, 2023	57.19	57.34	56.70	57.26	56.81	14,475,800
Nov 16, 2023	57.25	57.53	56.81	57.15	56.70	16,010,400
Nov 15, 2023	57.30	57.34	56.75	57.21	56.76	10,201,900
Nov 14, 2023	57.02	57.24	56.81	57.10	56.65	12,697,100
Nov 13, 2023	56.62	57.10	56.60	56.93	56.48	12,798,200
Nov 10, 2023	56.87	56.93	56.06	56.72	56.27	11,678,900
Nov 09, 2023	57.03	57.14	56.37	56.66	56.21	12,021,100
Nov 08, 2023	57.32	57.47	56.92	57.09	56.64	13,744,000
Nov 07, 2023	56.92	57.40	56.73	57.18	56.73	10,449,300
Nov 06, 2023	56.78	57.28	56.74	56.97	56.52	12,673,200
Nov 03, 2023	57.40	57.59	56.70	56.74	56.29	13,956,500
Nov 02, 2023	56.50	57.15	56.36	57.09	56.64	13,087,200
Nov 01, 2023	56.80	56.88	56.26	56.44	55.99	14,110,800
Oct 31, 2023	56.57	56.72	56.15	56.49	56.04	16,639,400
Oct 30, 2023	55.43	56.28	55.42	56.15	55.71	15,014,300
Oct 27, 2023	55.55	56.14	55.10	55.24	54.80	13,626,500
Oct 26, 2023	56.37	56.63	55.72	55.78	55.34	16,228,400
Oct 25, 2023	55.76	56.22	55.56	56.12	55.68	16,701,000
Oct 24, 2023	55.65	56.17	55.30	55.64	55.20	25,290,800
Oct 23, 2023	54.38	54.89	54.05	54.08	53.65	21,212,700
Oct 20, 2023	54.53	55.02	54.44	54.57	54.14	15,674,600
Oct 19, 2023	54.16	54.76	53.86	54.35	53.92	16,202,200
Oct 18, 2023	54.10	54.53	53.92	54.05	53.62	12,809,500
Oct 17, 2023	53.31	54.10	53.21	54.07	53.64	16,457,200
Oct 16, 2023	53.02	53.56	52.84	53.43	53.01	12,816,800
Oct 13, 2023	52.74	53.42	52.64	52.89	52.47	14,494,600
Oct 12, 2023	53.76	53.83	52.43	52.81	52.39	19,330,400
Oct 11, 2023	54.22	54.28	53.02	53.71	53.29	21,138,900
Oct 10, 2023	54.13	54.33	53.56	54.03	53.60	20,909,700
Oct 09, 2023	52.96	53.15	52.11	52.88	52.46	15,704,700
Oct 06, 2023	52.04	53.29	51.55	53.14	52.72	30,292,000
Oct 05, 2023	54.74	54.95	52.24	52.38	51.97	29,878,100
Oct 04, 2023	54.89	55.28	54.71	55.04	54.61	12,100,500
Oct 03, 2023	55.16	55.43	54.78	54.88	54.45	13,604,200
Oct 02, 2023	55.91	56.01	55.08	55.48	55.04	11,792,500
Sep 29, 2023	56.14	56.27	55.62	55.98	55.54	12,270,000
Sep 28, 2023	56.23	56.32	55.70	55.81	55.37	12,484,800
Sep 27, 2023	56.42	56.53	55.68	55.95	55.51	13,766,300
Sep 26, 2023	56.73	56.90	56.40	56.53	56.08	11,194,700
Sep 25, 2023	57.40	57.49	56.74	57.00	56.55	12,358,800
Sep 22, 2023	57.85	57.97	57.50	57.60	57.14	14,644,100
Sep 21, 2023	58.37	58.42	57.42	57.54	57.09	15,941,800
Sep 20, 2023	58.30	58.83	58.08	58.44	57.98	14,766,600
Sep 19, 2023	58.26	58.39	57.92	58.18	57.72	11,998,900
Sep 18, 2023	57.98	58.35	57.63	58.30	57.84	13,617,400
Sep 15, 2023	58.41	58.64	57.75	57.94	57.48	55,690,500
Sep 14, 2023	58.24	58.59	58.19	58.46	58.00	12,311,600
Sep 14, 2023	0.46 Dividend
Sep 13, 2023	58.40	58.68	58.34	58.44	57.52	12,641,400
Sep 12, 2023	58.99	59.00	58.19	58.30	57.38	12,292,700
Sep 11, 2023	58.40	58.99	58.23	58.88	57.96	14,767,400
Sep 08, 2023	58.30	58.41	58.01	58.33	57.41	14,312,300
Sep 07, 2023	58.95	59.16	58.30	58.33	57.41	17,628,600
Sep 06, 2023	58.62	58.83	58.42	58.78	57.86	13,923,500
Sep 05, 2023	59.25	59.32	58.67	58.82	57.90	12,474,600
Sep 01, 2023	60.00	60.13	59.12	59.31	58.38	11,257,200
Aug 31, 2023	60.30	60.47	59.81	59.83	58.89	14,663,500
Aug 30, 2023	60.64	60.74	60.29	60.47	59.52	9,447,900
Aug 29, 2023	60.56	60.63	60.15	60.50	59.55	8,189,600
Aug 28, 2023	60.55	60.73	60.37	60.56	59.61	6,254,300
Aug 25, 2023	60.41	60.57	60.01	60.39	59.44	7,629,200
Aug 24, 2023	60.27	60.88	60.09	60.11	59.17	8,955,100
Aug 23, 2023	60.20	60.44	60.16	60.27	59.32	7,749,500
Aug 22, 2023	60.34	60.58	59.98	60.06	59.12	9,412,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

The Coca-Cola Company (KO) Stock Historical Prices & Data - Yahoo Finance (2024)