Coca-Cola Company (KO)

86.08
-0.76 (-0.88%)
NYSE · Last Trade: Oct 1st, 12:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Coca-Cola Company (KO)

DateOpenHighLowCloseVolumeAdjusted Close
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
9/23/202688.9589.0087.6188.0913,010,25388.09
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
9/17/202688.0888.3387.5188.0616,561,67688.06
9/16/202688.4888.6687.7487.8717,078,21487.87
9/15/202688.5388.8987.8088.7113,150,98488.71
9/14/202690.0090.3688.8689.3514,069,55488.82
9/11/202688.4488.6587.8188.299,991,01787.77
9/10/202688.5888.9687.8087.8312,090,83087.31
9/09/202688.3188.4087.4187.5512,342,65987.03
9/08/202687.5588.5587.5588.3619,418,83587.84
9/04/202688.5888.9187.8588.0717,295,20687.55
9/03/202688.1189.2288.0188.8113,765,82988.28
9/02/202687.8988.9587.7388.2418,494,36887.72
9/01/202689.5989.7887.8188.0014,826,96087.48
8/31/202689.5089.5388.6088.6723,772,74488.14
8/28/202689.2190.0389.0789.669,889,57089.13
8/27/202689.4090.0388.9589.0613,450,09188.53
8/26/202692.2192.2190.0090.0817,128,16389.55
8/25/202691.5792.0891.3091.6411,941,16991.10
8/24/202692.1292.4991.4591.9914,784,68091.44
8/21/202690.8591.2090.3291.1015,595,87590.56
8/20/202690.1891.8689.7390.5014,926,91789.96
8/19/202688.5990.7688.5990.3515,991,37589.81
8/18/202688.4088.9687.8888.8212,522,48888.29
8/17/202687.3088.0286.8586.9812,051,33486.46
8/14/202687.3087.9787.2087.719,166,44487.19
8/13/202687.1487.7586.9187.4210,135,56486.90
8/12/202685.7887.2985.6686.7112,649,18486.20
8/11/202686.6287.0586.1186.4816,007,01685.97
8/10/202687.1187.5386.4386.8713,709,56286.35
8/07/202686.5187.1786.1987.0511,224,88186.53
8/06/202687.8687.9786.4286.8513,566,21686.33
8/05/202687.0587.1586.1986.8315,869,96786.31
8/04/202685.7986.6885.1686.5617,083,33786.05
8/03/202688.4888.4886.6386.8623,194,63486.34
7/31/202687.6688.0086.8287.5914,725,90087.07
7/30/202687.6388.6487.2188.4917,622,18487.97
7/29/202688.6590.9288.6489.0821,696,13888.55
7/28/202688.3090.2286.2588.2734,976,29287.75
7/27/202683.0884.1482.5084.0719,930,38983.57
7/24/202681.5782.3380.9082.2511,980,40481.76
7/23/202681.6781.8780.8881.1713,754,15180.69
7/22/202682.8582.9281.9582.2011,699,85081.71
7/21/202681.9782.3981.3281.9712,947,02781.48
7/20/202681.5582.3781.3082.1214,957,88381.63
7/17/202685.3785.5680.8381.5632,902,95781.08
7/16/202683.5084.9583.2884.9217,885,43884.42
7/15/202682.9383.2382.2382.4518,382,63081.96
7/14/202684.1784.6383.0883.0814,271,25882.59
7/13/202683.9084.6883.6784.2512,082,18883.75
7/10/202682.7383.7382.4183.4910,694,61782.99
7/09/202682.0982.8181.7182.6315,778,12682.14
7/08/202684.1784.8383.2783.4014,158,12982.91
7/07/202684.6085.6883.6484.0517,833,51683.55
7/06/202684.1084.5682.3182.9618,991,55882.47
7/02/202681.6384.1481.3984.1418,567,59483.64
7/01/202681.7081.9780.9681.2921,733,48480.81