Register for streaming realtime charts, analysis tools, and prices.
KO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 70.62 | -1.13 | -1.57% | 71.855 | 71.89 | 70.60 | 13,061,643 |
| Sep 18 2024 | 71.75 | -0.05 | -0.07% | 71.93 | 72.38 | 71.27 | 10,362,671 |
| Sep 17 2024 | 71.80 | -0.30 | -0.42% | 72.05 | 72.35 | 71.725 | 12,557,424 |
| Sep 16 2024 | 72.10 | 0.69 | 0.97% | 71.84 | 72.24 | 71.62 | 10,329,951 |
| Sep 13 2024 | 71.41 | 0.18 | 0.25% | 70.94 | 71.465 | 70.48 | 10,348,422 |
| Sep 12 2024 | 71.23 | 0.15 | 0.21% | 71.02 | 71.38 | 70.655 | 12,013,475 |
| Sep 11 2024 | 71.08 | -0.47 | -0.66% | 71.39 | 71.39 | 70.5701 | 11,416,222 |
| Sep 10 2024 | 71.55 | -0.30 | -0.42% | 71.83 | 72.42 | 71.52 | 9,859,366 |
| Sep 09 2024 | 71.85 | 0.71 | 1.00% | 71.20 | 72.305 | 70.98 | 12,937,609 |
| Sep 06 2024 | 71.14 | -0.03 | -0.04% | 71.295 | 71.67 | 71.01 | 16,938,482 |
| Sep 05 2024 | 71.17 | -1.39 | -1.92% | 72.39 | 72.39 | 70.98 | 23,432,550 |
| Sep 04 2024 | 72.56 | -0.45 | -0.62% | 73.30 | 73.53 | 71.91 | 18,135,071 |
| Sep 03 2024 | 73.01 | 0.54 | 0.75% | 72.335 | 73.285 | 72.245 | 14,264,737 |
| Aug 30 2024 | 72.47 | 0.42 | 0.58% | 72.19 | 72.57 | 71.78 | 18,619,301 |
| Aug 29 2024 | 72.05 | 0.30 | 0.42% | 71.91 | 72.22 | 71.23 | 17,150,093 |
| Aug 28 2024 | 71.75 | 0.25 | 0.35% | 71.67 | 71.81 | 71.295 | 13,265,495 |
| Aug 27 2024 | 71.50 | 0.66 | 0.93% | 71.16 | 71.53 | 71.05 | 16,995,932 |
| Aug 26 2024 | 70.84 | 1.05 | 1.50% | 69.83 | 70.92 | 69.73 | 12,908,258 |
| Aug 23 2024 | 69.79 | 0.46 | 0.66% | 69.40 | 69.85 | 68.935 | 11,832,643 |
| Aug 22 2024 | 69.33 | -0.24 | -0.34% | 69.68 | 69.92 | 68.79 | 12,508,726 |
| Aug 21 2024 | 69.57 | 0.19 | 0.27% | 69.50 | 70.13 | 69.335 | 8,790,825 |
| Aug 20 2024 | 69.38 | 0.40 | 0.58% | 68.98 | 69.39 | 68.765 | 11,953,611 |
| Aug 19 2024 | 68.98 | -0.20 | -0.29% | 69.35 | 69.42 | 68.845 | 9,839,486 |
| Aug 16 2024 | 69.18 | 0.53 | 0.77% | 68.81 | 69.30 | 68.64 | 11,750,936 |
| Aug 15 2024 | 68.65 | 0.07 | 0.10% | 68.62 | 68.92 | 68.50 | 11,267,348 |
| Aug 14 2024 | 68.58 | 0.12 | 0.18% | 68.23 | 68.89 | 68.13 | 14,326,996 |
| Aug 13 2024 | 68.46 | 0.29 | 0.43% | 68.46 | 68.61 | 68.15 | 9,478,677 |
| Aug 12 2024 | 68.17 | -0.51 | -0.74% | 68.52 | 68.54 | 67.83 | 11,012,003 |
| Aug 09 2024 | 68.68 | -0.05 | -0.07% | 68.66 | 68.785 | 68.245 | 12,079,369 |
| Aug 08 2024 | 68.73 | 0.27 | 0.39% | 68.00 | 68.865 | 67.85 | 15,236,396 |
| Aug 07 2024 | 68.46 | 0.41 | 0.60% | 68.05 | 69.18 | 67.83 | 13,362,937 |
| Aug 06 2024 | 68.05 | -0.05 | -0.07% | 68.12 | 68.84 | 67.77 | 12,967,372 |
| Aug 05 2024 | 68.10 | -1.23 | -1.77% | 69.46 | 69.55 | 67.73 | 24,180,583 |
| Aug 02 2024 | 69.33 | 1.37 | 2.02% | 69.00 | 69.67 | 67.69 | 21,649,314 |
| Aug 01 2024 | 67.96 | 1.22 | 1.83% | 67.00 | 68.105 | 66.70 | 16,500,897 |
| Jul 31 2024 | 66.74 | -0.94 | -1.39% | 67.50 | 67.61 | 66.61 | 15,575,021 |
| Jul 30 2024 | 67.68 | 0.85 | 1.27% | 66.39 | 67.83 | 66.36 | 13,242,403 |
| Jul 29 2024 | 66.83 | -0.22 | -0.33% | 66.87 | 67.025 | 66.39 | 12,133,358 |
| Jul 26 2024 | 67.05 | 0.98 | 1.48% | 66.07 | 67.11 | 66.01 | 13,525,333 |
| Jul 25 2024 | 66.07 | 0.26 | 0.40% | 66.05 | 66.89 | 65.86 | 16,036,436 |
| Jul 24 2024 | 65.81 | 0.85 | 1.31% | 65.08 | 65.965 | 64.845 | 12,711,021 |
| Jul 23 2024 | 64.96 | 0.32 | 0.50% | 65.43 | 66.04 | 64.845 | 11,807,558 |
| Jul 22 2024 | 64.64 | -0.65 | -1.00% | 65.25 | 65.29 | 64.315 | 8,456,098 |
| Jul 19 2024 | 65.29 | 0.10 | 0.15% | 65.28 | 65.49 | 64.82 | 12,691,313 |
| Jul 18 2024 | 65.19 | -0.02 | -0.03% | 64.89 | 65.805 | 64.72 | 11,126,631 |
| Jul 17 2024 | 65.21 | 0.94 | 1.46% | 64.49 | 65.39 | 64.47 | 11,944,054 |
| Jul 16 2024 | 64.27 | 0.86 | 1.36% | 63.43 | 64.31 | 63.39 | 9,022,062 |
| Jul 15 2024 | 63.41 | -0.29 | -0.46% | 63.97 | 63.97 | 63.35 | 8,147,178 |
| Jul 12 2024 | 63.70 | 0.60 | 0.95% | 63.48 | 64.115 | 63.385 | 9,200,334 |
| Jul 11 2024 | 63.10 | 0.27 | 0.43% | 62.72 | 63.46 | 62.53 | 11,217,987 |
| Jul 10 2024 | 62.83 | 0.14 | 0.22% | 62.81 | 62.86 | 62.285 | 11,926,034 |
| Jul 09 2024 | 62.69 | -0.27 | -0.43% | 63.06 | 63.23 | 62.59 | 11,657,944 |
| Jul 08 2024 | 62.96 | -0.80 | -1.25% | 63.59 | 63.59 | 62.84 | 11,232,488 |
| Jul 05 2024 | 63.76 | 0.43 | 0.68% | 63.37 | 63.79 | 62.995 | 11,733,279 |
| Jul 03 2024 | 63.33 | 0.18 | 0.29% | 63.19 | 63.665 | 62.93 | 9,154,201 |
| Jul 02 2024 | 63.15 | -0.13 | -0.21% | 63.28 | 63.38 | 62.855 | 8,877,477 |
| Jul 01 2024 | 63.28 | -0.37 | -0.58% | 64.08 | 64.30 | 63.12 | 10,032,457 |
| Jun 28 2024 | 63.65 | -0.26 | -0.41% | 63.90 | 64.06 | 63.52 | 17,358,164 |
| Jun 27 2024 | 63.91 | -0.14 | -0.22% | 63.88 | 64.27 | 63.62 | 8,495,905 |
| Jun 26 2024 | 64.05 | 0.21 | 0.33% | 63.39 | 64.11 | 63.23 | 9,394,431 |
| Jun 25 2024 | 63.84 | -0.13 | -0.20% | 63.95 | 64.07 | 63.51 | 10,546,369 |
| Jun 24 2024 | 63.97 | 1.20 | 1.91% | 63.00 | 64.055 | 62.91 | 13,208,455 |
