Skip to main content
The Coca-Cola Company (KO)
NYSE: KO · Real-Time Price · USD
62.55
+0.10 (0.16%)
At close: Dec 20, 2024, 4:00 PM
62.59
+0.04 (0.06%)
After-hours: Dec 20, 2024, 6:32 PM EST

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202462.4763.0662.2862.5562.550.16%36,874,411
Dec 19, 202462.7063.1762.4062.4562.45-0.64%21,300,647
Dec 18, 202462.8163.6462.7962.8562.85-0.87%20,946,100
Dec 17, 202462.4563.5562.3263.4063.401.36%21,902,400
Dec 16, 202463.2363.8662.3562.5562.55-0.90%24,559,738
Dec 13, 202463.5763.8463.1163.1263.12-1.13%13,429,033
Dec 12, 202463.5563.9263.2263.8463.841.92%17,542,100
Dec 11, 202463.0063.6362.4062.6462.64-0.43%32,819,011
Dec 10, 202462.7063.0461.7962.9162.910.50%14,949,415
Dec 9, 202462.6962.9361.9062.6062.600.11%22,348,331
Dec 6, 202462.8363.3662.5162.5362.53-0.62%15,581,148
Dec 5, 202462.4763.1262.1062.9262.921.14%21,040,400
Dec 4, 202463.2863.3561.9062.2162.21-2.06%28,137,700
Dec 3, 202463.7264.0863.0363.5263.52-0.20%24,874,500
Dec 2, 202464.0564.1963.3563.6563.65-0.67%16,500,100
Nov 29, 202464.0264.2563.7764.0864.08-0.54%10,648,400
Nov 27, 202464.9665.1064.2564.4363.94-0.19%13,263,403
Nov 26, 202464.3164.6464.0664.5564.060.26%14,473,300
Nov 25, 202464.3264.7163.8464.3863.900.72%36,805,300
Nov 22, 202464.2464.4863.6563.9263.440.25%19,562,231
Nov 21, 202463.1563.8162.9563.7663.281.22%17,292,300
Nov 20, 202462.7063.0162.0262.9962.520.64%18,904,909
Nov 19, 202461.9062.6261.6362.5962.121.18%16,254,832
Nov 18, 202461.8562.1461.5661.8661.390.19%16,079,400
Nov 15, 202462.4962.6361.3961.7461.28-1.29%26,284,331
Nov 14, 202463.1163.1162.4362.5562.08-0.71%15,910,820
Nov 13, 202463.0563.2662.4963.0062.53-0.32%13,177,637
Nov 12, 202463.6863.7563.1263.2062.72-0.25%15,021,000
Nov 11, 202463.9964.1263.2563.3662.88-0.88%13,980,900
Nov 8, 202463.9164.2463.7463.9263.440.41%14,719,308
Nov 7, 202464.2964.3963.6063.6663.18-0.06%14,856,100
Nov 6, 202464.4264.8663.1863.7063.22-2.55%22,899,300
Nov 5, 202464.6465.4764.6465.3764.880.40%8,780,220
Nov 4, 202465.0865.4264.6565.1164.620.15%10,984,502
Nov 1, 202465.4765.6664.8965.0164.52-0.46%12,163,100
Oct 31, 202465.8165.9965.2665.3164.82-0.93%13,383,717
Oct 30, 202465.5166.5465.3265.9265.420.55%14,177,800
Oct 29, 202466.2966.3465.5265.5665.07-1.66%16,525,917
Oct 28, 202466.9667.4066.6066.6766.17-0.37%10,761,416
Oct 25, 202467.0767.7066.7966.9266.42-0.56%11,138,127
Oct 24, 202467.6568.0466.9567.3066.79-1.04%17,568,831
Oct 23, 202466.9968.7066.5868.0167.50-2.07%24,655,203
Oct 22, 202469.0069.7568.6869.4568.93-18,603,300
Oct 21, 202470.0070.3369.3169.4568.93-1.41%11,981,200
Oct 18, 202469.8770.5569.6170.4469.910.77%15,087,519
Oct 17, 202470.6370.6969.5869.9069.37-0.95%14,674,631
Oct 16, 202470.0970.7069.9770.5770.040.33%7,937,347
Oct 15, 202470.4671.2170.1670.3469.81-10,358,734
Oct 14, 202469.5770.4769.4770.3469.811.11%7,659,318
Oct 11, 202469.4669.5969.0069.5769.050.46%8,786,318
Oct 10, 202469.8369.9168.9969.2568.73-0.46%8,635,200
Oct 9, 202469.1969.7469.0769.5769.050.56%9,037,735
Oct 8, 202469.0469.4468.8669.1868.660.25%13,549,702
Oct 7, 202470.0570.1068.8769.0168.49-1.65%14,512,000
Oct 4, 202469.9670.2869.7270.1769.64-0.50%12,687,289
Oct 3, 202470.8670.9970.2070.5269.99-0.69%9,374,800
Oct 2, 202471.3971.4370.4171.0170.48-0.98%11,155,500
Oct 1, 202472.1072.7571.6371.7171.17-0.21%13,294,500
Sep 30, 202472.0072.2071.6971.8671.320.10%18,016,013
Sep 27, 202471.5472.2071.4671.7971.250.55%11,175,706
Sep 26, 202470.8671.6170.8471.4070.86-0.07%10,815,219
Sep 25, 202471.7171.9271.3171.4570.910.17%12,329,127
Sep 24, 202471.2271.8270.6071.3370.79-0.56%13,330,638
Sep 23, 202471.5572.2071.1871.7371.190.13%11,613,022
Sep 20, 202470.4171.8070.3871.6471.101.44%48,578,500
Sep 19, 202471.5671.9470.6070.6270.09-1.57%13,635,646
Sep 18, 202471.8972.3871.2771.7571.21-0.07%10,719,713
Sep 17, 202471.9072.3571.7271.8071.26-0.42%12,974,400
Sep 16, 202471.7772.2471.6272.1071.560.97%10,786,531
Sep 13, 202470.8471.4770.4871.4170.870.25%11,073,849
Sep 12, 202471.0071.3870.6671.2370.210.21%12,340,800
Sep 11, 202471.3671.3770.5771.0870.06-0.66%11,418,234
Sep 10, 202471.9772.4271.5271.5570.53-0.42%10,277,600
Sep 9, 202471.2372.3170.9871.8570.821.00%12,939,300
Sep 6, 202470.9971.6770.8971.1470.12-0.04%17,485,707
Sep 5, 202472.6272.6870.9871.1770.15-1.92%23,866,125
Sep 4, 202473.3073.5371.9172.5671.52-0.62%18,140,831
Sep 3, 202472.4473.2972.2573.0171.970.75%14,755,800
Aug 30, 202472.2072.5771.7872.4771.430.58%18,624,227
Aug 29, 202471.9072.2271.2372.0571.020.42%17,201,700
Aug 28, 202471.6171.8171.3071.7570.730.35%13,272,600
Aug 27, 202471.3271.5371.0571.5070.480.93%16,988,408
Aug 26, 202469.8370.9269.7370.8469.831.50%12,912,248
Aug 23, 202469.4069.8568.9469.7968.790.66%11,834,745
Aug 22, 202469.9269.9268.7969.3368.34-0.34%12,509,202
Aug 21, 202469.4870.1369.3369.5768.580.27%8,792,400
Aug 20, 202468.9969.3968.7769.3868.390.58%11,957,400
Aug 19, 202469.3569.4268.8568.9867.99-0.29%9,843,900
Aug 16, 202468.8469.3068.6469.1868.190.77%12,651,230
Aug 15, 202468.6268.9268.5068.6567.670.10%11,285,120
Aug 14, 202468.2368.8968.1368.5867.600.18%14,328,033
Aug 13, 202468.0868.6168.0168.4667.480.43%9,877,600
Aug 12, 202468.4568.5467.8368.1767.20-0.74%11,012,318
Aug 9, 202468.7068.7968.2568.6867.70-0.07%12,080,420
Aug 8, 202468.0068.8667.8568.7367.750.39%15,240,914
Aug 7, 202468.0569.1867.8368.4667.480.60%13,365,300
Aug 6, 202468.1568.8467.7768.0567.08-0.07%12,969,100
Aug 5, 202468.9969.5567.7368.1067.13-1.77%25,484,300
Aug 2, 202468.5369.6767.6969.3368.342.02%22,514,800
Aug 1, 202467.0068.1166.7067.9666.991.83%16,495,907