The Coca-Cola Company (KO)
NYSE: KO · Real-Time Price · USD
62.99
+0.40 (0.64%)
At close: Nov 20, 2024, 4:00 PM
63.17
+0.18 (0.29%)
Pre-market: Nov 21, 2024, 7:39 AM EST
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 62.70 | 63.01 | 62.02 | 62.99 | 62.99 | 0.64% | 18,904,909 |
| Nov 19, 2024 | 61.90 | 62.62 | 61.63 | 62.59 | 62.59 | 1.18% | 16,254,832 |
| Nov 18, 2024 | 61.85 | 62.14 | 61.56 | 61.86 | 61.86 | 0.19% | 16,079,364 |
| Nov 15, 2024 | 62.49 | 62.63 | 61.39 | 61.74 | 61.74 | -1.29% | 26,284,331 |
| Nov 14, 2024 | 63.11 | 63.11 | 62.43 | 62.55 | 62.55 | -0.71% | 15,910,820 |
| Nov 13, 2024 | 63.05 | 63.26 | 62.49 | 63.00 | 63.00 | -0.32% | 13,177,637 |
| Nov 12, 2024 | 63.68 | 63.75 | 63.12 | 63.20 | 63.20 | -0.25% | 15,020,975 |
| Nov 11, 2024 | 63.99 | 64.12 | 63.25 | 63.36 | 63.36 | -0.88% | 13,980,873 |
| Nov 8, 2024 | 63.91 | 64.24 | 63.74 | 63.92 | 63.92 | 0.41% | 14,719,308 |
| Nov 7, 2024 | 64.29 | 64.39 | 63.60 | 63.66 | 63.66 | -0.06% | 14,856,051 |
| Nov 6, 2024 | 64.42 | 64.86 | 63.18 | 63.70 | 63.70 | -2.55% | 22,899,263 |
| Nov 5, 2024 | 64.64 | 65.47 | 64.64 | 65.37 | 65.37 | 0.40% | 8,780,220 |
| Nov 4, 2024 | 65.08 | 65.42 | 64.65 | 65.11 | 65.11 | 0.15% | 10,984,502 |
| Nov 1, 2024 | 65.47 | 65.66 | 64.89 | 65.01 | 65.01 | -0.46% | 12,163,094 |
| Oct 31, 2024 | 65.81 | 65.99 | 65.26 | 65.31 | 65.31 | -0.93% | 13,383,717 |
| Oct 30, 2024 | 65.51 | 66.54 | 65.32 | 65.92 | 65.92 | 0.55% | 14,177,766 |
| Oct 29, 2024 | 66.29 | 66.34 | 65.52 | 65.56 | 65.56 | -1.66% | 16,525,917 |
| Oct 28, 2024 | 66.96 | 67.40 | 66.60 | 66.67 | 66.67 | -0.37% | 10,761,416 |
| Oct 25, 2024 | 67.07 | 67.70 | 66.79 | 66.92 | 66.92 | -0.56% | 11,138,127 |
| Oct 24, 2024 | 67.65 | 68.04 | 66.95 | 67.30 | 67.30 | -1.04% | 17,568,831 |
| Oct 23, 2024 | 66.99 | 68.70 | 66.58 | 68.01 | 68.01 | -2.07% | 24,655,203 |
| Oct 22, 2024 | 69.00 | 69.75 | 68.68 | 69.45 | 69.45 | - | 18,603,251 |
| Oct 21, 2024 | 70.00 | 70.33 | 69.31 | 69.45 | 69.45 | -1.41% | 11,981,163 |
| Oct 18, 2024 | 69.87 | 70.55 | 69.61 | 70.44 | 70.44 | 0.77% | 15,087,519 |
| Oct 17, 2024 | 70.63 | 70.69 | 69.58 | 69.90 | 69.90 | -0.95% | 14,674,631 |
| Oct 16, 2024 | 70.09 | 70.70 | 69.97 | 70.57 | 70.57 | 0.33% | 7,937,347 |
| Oct 15, 2024 | 70.46 | 71.21 | 70.16 | 70.34 | 70.34 | - | 10,358,734 |
| Oct 14, 2024 | 69.57 | 70.47 | 69.47 | 70.34 | 70.34 | 1.11% | 7,659,318 |
| Oct 11, 2024 | 69.46 | 69.59 | 69.00 | 69.57 | 69.57 | 0.46% | 8,786,318 |
| Oct 10, 2024 | 69.83 | 69.91 | 68.99 | 69.25 | 69.25 | -0.46% | 8,635,150 |
| Oct 9, 2024 | 69.19 | 69.74 | 69.07 | 69.57 | 69.57 | 0.56% | 9,037,735 |
| Oct 8, 2024 | 69.04 | 69.44 | 68.86 | 69.18 | 69.18 | 0.25% | 13,549,702 |
| Oct 7, 2024 | 70.05 | 70.10 | 68.87 | 69.01 | 69.01 | -1.65% | 14,511,962 |
| Oct 4, 2024 | 69.96 | 70.28 | 69.72 | 70.17 | 70.17 | -0.50% | 12,687,289 |
| Oct 3, 2024 | 70.86 | 70.99 | 70.20 | 70.52 | 70.52 | -0.69% | 9,374,794 |
| Oct 2, 2024 | 71.39 | 71.43 | 70.41 | 71.01 | 71.01 | -0.98% | 11,155,480 |
| Oct 1, 2024 | 72.10 | 72.75 | 71.63 | 71.71 | 71.71 | -0.21% | 13,294,498 |
| Sep 30, 2024 | 72.00 | 72.20 | 71.69 | 71.86 | 71.86 | 0.10% | 18,016,013 |
| Sep 27, 2024 | 71.54 | 72.20 | 71.46 | 71.79 | 71.79 | 0.55% | 11,175,706 |
| Sep 26, 2024 | 70.86 | 71.61 | 70.84 | 71.40 | 71.40 | -0.07% | 10,815,219 |
| Sep 25, 2024 | 71.71 | 71.92 | 71.31 | 71.45 | 71.45 | 0.17% | 12,329,127 |
| Sep 24, 2024 | 71.22 | 71.82 | 70.60 | 71.33 | 71.33 | -0.56% | 13,330,638 |
| Sep 23, 2024 | 71.55 | 72.20 | 71.18 | 71.73 | 71.73 | 0.13% | 11,613,022 |
| Sep 20, 2024 | 70.41 | 71.80 | 70.38 | 71.64 | 71.64 | 1.44% | 48,578,480 |
| Sep 19, 2024 | 71.56 | 71.94 | 70.60 | 70.62 | 70.62 | -1.57% | 13,635,646 |
| Sep 18, 2024 | 71.89 | 72.38 | 71.27 | 71.75 | 71.75 | -0.07% | 10,719,713 |
| Sep 17, 2024 | 71.90 | 72.35 | 71.73 | 71.80 | 71.80 | -0.42% | 12,974,382 |
| Sep 16, 2024 | 71.77 | 72.24 | 71.62 | 72.10 | 72.10 | 0.97% | 10,786,531 |
| Sep 13, 2024 | 70.84 | 71.47 | 70.48 | 71.41 | 71.41 | 0.25% | 11,073,849 |
| Sep 12, 2024 | 71.00 | 71.38 | 70.66 | 71.23 | 70.75 | 0.21% | 12,340,779 |
| Sep 11, 2024 | 71.36 | 71.37 | 70.57 | 71.08 | 70.60 | -0.66% | 11,418,234 |
| Sep 10, 2024 | 71.97 | 72.42 | 71.52 | 71.55 | 71.07 | -0.42% | 10,277,585 |
| Sep 9, 2024 | 71.23 | 72.31 | 70.98 | 71.85 | 71.37 | 1.00% | 12,939,256 |
| Sep 6, 2024 | 70.99 | 71.67 | 70.89 | 71.14 | 70.66 | -0.04% | 17,485,707 |
| Sep 5, 2024 | 72.62 | 72.68 | 70.98 | 71.17 | 70.69 | -1.92% | 23,866,125 |
| Sep 4, 2024 | 73.30 | 73.53 | 71.91 | 72.56 | 72.07 | -0.62% | 17,074,395 |
| Sep 3, 2024 | 72.44 | 73.29 | 72.25 | 73.01 | 72.52 | 0.75% | 14,755,752 |
| Aug 30, 2024 | 72.20 | 72.57 | 71.78 | 72.47 | 71.98 | 0.58% | 18,624,227 |
| Aug 29, 2024 | 71.90 | 72.22 | 71.23 | 72.05 | 71.56 | 0.42% | 17,201,677 |
| Aug 28, 2024 | 71.61 | 71.81 | 71.30 | 71.75 | 71.27 | 0.35% | 13,272,584 |
| Aug 27, 2024 | 71.32 | 71.53 | 71.05 | 71.50 | 71.02 | 0.93% | 16,988,408 |
| Aug 26, 2024 | 69.83 | 70.92 | 69.73 | 70.84 | 70.36 | 1.50% | 12,912,248 |
| Aug 23, 2024 | 69.40 | 69.85 | 68.94 | 69.79 | 69.32 | 0.66% | 11,834,745 |
| Aug 22, 2024 | 69.92 | 69.92 | 68.79 | 69.33 | 68.86 | -0.34% | 12,509,202 |
| Aug 21, 2024 | 69.48 | 70.13 | 69.34 | 69.57 | 69.10 | 0.27% | 8,792,397 |
| Aug 20, 2024 | 68.99 | 69.39 | 68.77 | 69.38 | 68.91 | 0.58% | 11,957,372 |
| Aug 19, 2024 | 69.35 | 69.42 | 68.85 | 68.98 | 68.52 | -0.29% | 9,843,861 |
| Aug 16, 2024 | 68.84 | 69.30 | 68.64 | 69.18 | 68.71 | 0.77% | 12,651,230 |
| Aug 15, 2024 | 68.62 | 68.92 | 68.50 | 68.65 | 68.19 | 0.10% | 11,285,120 |
| Aug 14, 2024 | 68.23 | 68.89 | 68.13 | 68.58 | 68.12 | 0.18% | 14,328,033 |
| Aug 13, 2024 | 68.08 | 68.61 | 68.01 | 68.46 | 68.00 | 0.43% | 9,877,569 |
| Aug 12, 2024 | 68.45 | 68.54 | 67.83 | 68.17 | 67.71 | -0.74% | 11,012,318 |
| Aug 9, 2024 | 68.70 | 68.79 | 68.25 | 68.68 | 68.22 | -0.07% | 12,080,420 |
| Aug 8, 2024 | 68.00 | 68.87 | 67.85 | 68.73 | 68.27 | 0.39% | 15,240,914 |
| Aug 7, 2024 | 68.05 | 69.18 | 67.83 | 68.46 | 68.00 | 0.60% | 13,365,270 |
| Aug 6, 2024 | 68.15 | 68.84 | 67.77 | 68.05 | 67.59 | -0.07% | 12,969,099 |
| Aug 5, 2024 | 68.99 | 69.55 | 67.73 | 68.10 | 67.64 | -1.77% | 25,484,273 |
| Aug 2, 2024 | 68.53 | 69.67 | 67.69 | 69.33 | 68.86 | 2.02% | 22,514,775 |
| Aug 1, 2024 | 67.00 | 68.11 | 66.70 | 67.96 | 67.50 | 1.83% | 16,495,907 |
| Jul 31, 2024 | 67.50 | 67.61 | 66.61 | 66.74 | 66.29 | -1.39% | 15,576,846 |
| Jul 30, 2024 | 66.48 | 67.83 | 66.36 | 67.68 | 67.22 | 1.27% | 13,257,960 |
| Jul 29, 2024 | 66.88 | 67.03 | 66.39 | 66.83 | 66.38 | -0.33% | 12,140,153 |
| Jul 26, 2024 | 66.07 | 67.11 | 66.01 | 67.05 | 66.60 | 1.48% | 13,530,071 |
| Jul 25, 2024 | 66.04 | 66.89 | 65.86 | 66.07 | 65.62 | 0.40% | 16,328,583 |
| Jul 24, 2024 | 65.09 | 65.97 | 64.84 | 65.81 | 65.37 | 1.31% | 13,244,568 |
| Jul 23, 2024 | 65.43 | 66.04 | 64.85 | 64.96 | 64.52 | 0.29% | 11,810,262 |
| Jul 22, 2024 | 65.25 | 65.29 | 64.32 | 64.77 | 64.33 | -0.80% | 11,794,212 |
| Jul 19, 2024 | 65.64 | 65.64 | 64.82 | 65.29 | 64.85 | 0.15% | 13,775,672 |
| Jul 18, 2024 | 64.80 | 65.81 | 64.72 | 65.19 | 64.75 | -0.03% | 11,128,203 |
| Jul 17, 2024 | 64.47 | 65.39 | 64.41 | 65.21 | 64.77 | 1.46% | 12,508,215 |
| Jul 16, 2024 | 63.43 | 64.31 | 63.39 | 64.27 | 63.84 | 1.36% | 9,025,066 |
| Jul 15, 2024 | 63.79 | 63.94 | 63.35 | 63.41 | 62.98 | -0.46% | 8,207,521 |
| Jul 12, 2024 | 63.46 | 64.12 | 63.39 | 63.70 | 63.27 | 0.95% | 9,201,516 |
| Jul 11, 2024 | 62.64 | 63.46 | 62.40 | 63.10 | 62.67 | 0.43% | 11,434,422 |
| Jul 10, 2024 | 62.72 | 62.86 | 62.29 | 62.83 | 62.41 | 0.22% | 11,930,407 |
| Jul 9, 2024 | 63.06 | 63.23 | 62.59 | 62.69 | 62.27 | -0.43% | 11,660,197 |
| Jul 8, 2024 | 63.59 | 63.59 | 62.84 | 62.96 | 62.54 | -1.25% | 11,235,135 |
| Jul 5, 2024 | 63.33 | 63.79 | 63.00 | 63.76 | 63.33 | 0.68% | 11,735,460 |
| Jul 3, 2024 | 63.19 | 63.67 | 62.93 | 63.33 | 62.90 | 0.29% | 9,154,198 |
| Jul 2, 2024 | 63.26 | 63.38 | 62.86 | 63.15 | 62.72 | -0.21% | 8,878,156 |