Register for streaming realtime charts, analysis tools, and prices.
KO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 61.55 | 0.91 | 1.50% | 60.30 | 61.65 | 59.84 | 19,543,849 |
| Apr 23 2024 | 60.64 | 0.09 | 0.15% | 60.54 | 60.675 | 60.13 | 13,687,855 |
| Apr 22 2024 | 60.55 | 0.38 | 0.63% | 60.18 | 60.63 | 59.715 | 15,620,346 |
| Apr 19 2024 | 60.17 | 1.26 | 2.14% | 59.25 | 60.355 | 58.995 | 21,206,505 |
| Apr 18 2024 | 58.91 | 0.40 | 0.68% | 58.60 | 58.98 | 58.54 | 11,125,087 |
| Apr 17 2024 | 58.51 | 0.45 | 0.78% | 58.28 | 58.555 | 58.10 | 13,793,352 |
| Apr 16 2024 | 58.06 | -0.08 | -0.14% | 58.23 | 58.38 | 57.93 | 11,234,010 |
| Apr 15 2024 | 58.14 | -0.14 | -0.24% | 58.61 | 58.805 | 58.04 | 12,424,222 |
| Apr 12 2024 | 58.28 | -0.77 | -1.30% | 58.88 | 59.01 | 58.13 | 12,247,105 |
| Apr 11 2024 | 59.05 | 0.13 | 0.22% | 59.15 | 59.37 | 58.785 | 11,107,541 |
| Apr 10 2024 | 58.92 | -0.80 | -1.34% | 59.38 | 59.39 | 58.69 | 11,858,513 |
| Apr 09 2024 | 59.72 | 0.45 | 0.76% | 59.48 | 59.74 | 59.13 | 10,779,209 |
| Apr 08 2024 | 59.27 | -0.24 | -0.40% | 59.50 | 59.50 | 59.07 | 10,282,691 |
| Apr 05 2024 | 59.51 | 0.21 | 0.35% | 59.25 | 59.68 | 58.9101 | 10,156,284 |
| Apr 04 2024 | 59.30 | -0.53 | -0.89% | 60.09 | 60.15 | 59.17 | 14,313,804 |
| Apr 03 2024 | 59.83 | -0.32 | -0.53% | 60.09 | 60.39 | 59.78 | 13,670,973 |
| Apr 02 2024 | 60.15 | -0.53 | -0.87% | 60.46 | 60.73 | 60.11 | 13,016,165 |
| Apr 01 2024 | 60.68 | -0.50 | -0.82% | 61.20 | 61.30 | 60.63 | 11,667,303 |
| Mar 28 2024 | 61.18 | 0.15 | 0.25% | 61.14 | 61.26 | 60.995 | 13,694,454 |
| Mar 27 2024 | 61.03 | 0.49 | 0.81% | 60.79 | 61.43 | 60.70 | 12,549,611 |
| Mar 26 2024 | 60.54 | 0.14 | 0.23% | 60.50 | 60.71 | 60.38 | 13,276,581 |
| Mar 25 2024 | 60.40 | -0.09 | -0.15% | 60.49 | 60.71 | 60.12 | 13,288,344 |
| Mar 22 2024 | 60.49 | 0.02 | 0.03% | 60.56 | 60.79 | 60.43 | 11,501,760 |
| Mar 21 2024 | 60.47 | -0.28 | -0.46% | 60.57 | 60.99 | 60.32 | 13,117,644 |
| Mar 20 2024 | 60.75 | 0.52 | 0.86% | 60.18 | 60.81 | 60.155 | 15,256,967 |
| Mar 19 2024 | 60.23 | 0.10 | 0.17% | 60.24 | 60.35 | 60.06 | 15,109,698 |
| Mar 18 2024 | 60.13 | 0.25 | 0.42% | 59.93 | 60.40 | 59.801 | 15,853,337 |
| Mar 15 2024 | 59.88 | -0.62 | -1.02% | 60.20 | 60.45 | 59.64 | 36,849,135 |
| Mar 14 2024 | 60.50 | -0.62 | -1.01% | 60.66 | 60.80 | 60.40 | 13,995,673 |
| Mar 13 2024 | 61.12 | 0.62 | 1.02% | 60.88 | 61.21 | 60.8001 | 13,906,856 |
| Mar 12 2024 | 60.50 | 0.26 | 0.43% | 60.35 | 60.75 | 60.21 | 12,683,423 |
| Mar 11 2024 | 60.24 | 0.72 | 1.21% | 59.80 | 60.29 | 59.575 | 14,113,046 |
| Mar 08 2024 | 59.52 | 0.08 | 0.13% | 59.39 | 59.79 | 58.97 | 13,237,717 |
| Mar 07 2024 | 59.44 | -0.11 | -0.18% | 59.69 | 59.77 | 59.24 | 13,683,348 |
| Mar 06 2024 | 59.55 | 0.03 | 0.05% | 59.53 | 59.995 | 59.38 | 12,377,232 |
| Mar 05 2024 | 59.52 | -0.29 | -0.48% | 59.95 | 60.11 | 59.42 | 12,608,323 |
| Mar 04 2024 | 59.81 | 0.28 | 0.47% | 59.29 | 59.95 | 59.22 | 10,146,821 |
| Mar 01 2024 | 59.53 | -0.49 | -0.82% | 59.90 | 59.91 | 59.34 | 10,926,181 |
| Feb 29 2024 | 60.02 | -0.38 | -0.63% | 60.35 | 60.64 | 59.90 | 18,146,901 |
| Feb 28 2024 | 60.40 | 0.06 | 0.10% | 60.41 | 60.49 | 60.06 | 8,061,299 |
| Feb 27 2024 | 60.34 | -0.37 | -0.61% | 60.55 | 60.78 | 60.12 | 9,930,236 |
| Feb 26 2024 | 60.71 | -0.49 | -0.80% | 61.21 | 61.27 | 60.66 | 10,334,731 |
| Feb 23 2024 | 61.20 | 0.05 | 0.08% | 61.10 | 61.62 | 61.00 | 13,602,917 |
| Feb 22 2024 | 61.15 | -0.09 | -0.15% | 60.87 | 61.25 | 60.50 | 12,981,799 |
| Feb 21 2024 | 61.24 | 0.54 | 0.89% | 60.99 | 61.28 | 60.83 | 14,374,707 |
| Feb 20 2024 | 60.70 | 1.31 | 2.21% | 59.61 | 60.84 | 59.51 | 18,337,336 |
| Feb 16 2024 | 59.39 | -0.01 | -0.02% | 59.35 | 59.62 | 58.955 | 13,954,637 |
| Feb 15 2024 | 59.40 | 0.11 | 0.19% | 59.42 | 59.59 | 59.13 | 13,693,507 |
| Feb 14 2024 | 59.29 | -0.06 | -0.10% | 59.15 | 59.59 | 59.035 | 15,897,881 |
| Feb 13 2024 | 59.35 | -0.35 | -0.59% | 59.63 | 60.655 | 58.79 | 24,192,930 |
| Feb 12 2024 | 59.70 | 0.14 | 0.24% | 59.67 | 59.76 | 58.96 | 13,507,609 |
| Feb 09 2024 | 59.56 | -0.27 | -0.45% | 59.47 | 59.58 | 59.03 | 15,229,647 |
| Feb 08 2024 | 59.83 | -0.16 | -0.27% | 59.89 | 59.97 | 59.41 | 12,870,102 |
| Feb 07 2024 | 59.99 | 0.05 | 0.08% | 60.07 | 60.21 | 59.94 | 10,257,058 |
| Feb 06 2024 | 59.94 | -0.10 | -0.17% | 59.98 | 60.05 | 59.68 | 12,775,303 |
| Feb 05 2024 | 60.04 | -0.50 | -0.83% | 60.38 | 60.38 | 59.88 | 12,757,883 |
| Feb 02 2024 | 60.54 | -0.44 | -0.72% | 60.82 | 60.87 | 60.23 | 17,542,545 |
| Feb 01 2024 | 60.98 | 1.49 | 2.50% | 59.58 | 61.005 | 59.36 | 15,864,845 |
| Jan 31 2024 | 59.49 | -0.41 | -0.68% | 60.10 | 60.45 | 59.29 | 22,895,320 |
| Jan 30 2024 | 59.90 | 0.17 | 0.28% | 59.76 | 60.02 | 59.445 | 22,059,364 |
| Jan 29 2024 | 59.73 | 0.36 | 0.61% | 59.32 | 59.79 | 59.17 | 14,544,396 |
| Jan 26 2024 | 59.37 | 0.21 | 0.35% | 59.22 | 59.49 | 59.125 | 13,023,177 |
