Get the Stockscreener App
61.99
0.10%
+0.06
After Hours:
61.84
-0.15
-0.24%
Overview
News
Price History
Option Chain
Financials
Why KO Down?
Discussions
Forecast
Stock Split
Dividend History
Coca-Cola Co Stock (KO) Price History
The historical daily chart and data for Coca-Cola Co stock (KO), adjusted for splits and dividends, show that the latest closing stock price as of May 02, 2024, is $61.99.
- Coca-Cola Co all-time high stock price is $67.20, occurred on April 25, 2022.
- The lowest Coca-Cola Co stock price recorded was $36.27 on March 23, 2020. Since then, Coca-Cola Co's stock price has risen over 70.89% to $61.99 now.
- The 52-week high stock price for KO is $64.25, representing a 3.65% increase from the current share price, occurred on May 15, 2023.
- The 52-week low stock price for KO is $51.55, indicating a -16.84% decrease from the current share price, occurred on October 06, 2023.
- The closing price of Coca-Cola Co (KO) stock in the beginning of 2023 was $59.30. The stock closed the year at $63.61, a gain of over 7.27% for the year.
The table below shows more information about KO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $62.40 | $61.72 | $0.6791 | 10,810,973.0 | +0.10% |
| May 01, 2024 | $62.57 | $61.21 | $1.36 | 15,439,959.0 | +0.26% |
| Apr 30, 2024 | $62.83 | $61.47 | $1.36 | 18,913,484.0 | -0.44% |
| Apr 29, 2024 | $62.05 | $61.53 | $0.52 | 13,108,148.0 | +0.49% |
| Apr 26, 2024 | $61.93 | $61.35 | $0.58 | 10,088,121.0 | +0.00% |
| Apr 25, 2024 | $62.59 | $61.37 | $1.22 | 18,841,883.0 | +0.31% |
| Apr 24, 2024 | $61.65 | $59.84 | $1.81 | 19,018,906.0 | +1.50% |
| Apr 23, 2024 | $60.67 | $60.13 | $0.545 | 13,154,190.0 | +0.15% |
| Apr 22, 2024 | $60.63 | $59.72 | $0.915 | 14,697,104.0 | +0.63% |
| Apr 19, 2024 | $60.35 | $58.99 | $1.36 | 20,159,188.0 | +2.14% |
| Apr 18, 2024 | $58.98 | $58.54 | $0.44 | 10,907,831.0 | +0.68% |
| Apr 17, 2024 | $58.55 | $58.10 | $0.455 | 13,429,370.0 | +0.78% |
| Apr 16, 2024 | $58.38 | $57.93 | $0.45 | 10,869,258.0 | -0.14% |
| Apr 15, 2024 | $58.80 | $58.04 | $0.765 | 12,420,460.0 | -0.24% |
| Apr 12, 2024 | $59.01 | $58.13 | $0.88 | 12,211,239.0 | -1.30% |
| Apr 11, 2024 | $59.37 | $58.78 | $0.585 | 11,090,792.0 | +0.22% |
| Apr 10, 2024 | $59.39 | $58.69 | $0.70 | 11,854,364.0 | -1.34% |
| Apr 09, 2024 | $59.74 | $59.13 | $0.61 | 10,777,329.0 | +0.74% |
| Apr 08, 2024 | $59.47 | $59.07 | $0.40 | 7,491,620.0 | -0.39% |
| Apr 05, 2024 | $59.68 | $58.91 | $0.7699 | 10,154,389.0 | +0.35% |
| Apr 04, 2024 | $60.15 | $59.17 | $0.98 | 14,309,170.0 | -0.89% |
| Apr 03, 2024 | $60.39 | $59.78 | $0.61 | 13,666,076.0 | -0.53% |
Coca-Cola Co Stock (KO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Coca-Cola Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Coca-Cola Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Coca-Cola Co Stock (KO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $62.57 | $61.21 | $1.36 | 37,061,905.0 | +0.36% |
| Apr, 2024 | $62.83 | $57.93 | $4.90 | 291,176,501.0 | +0.96% |
| Mar, 2024 | $61.43 | $58.97 | $2.46 | 282,621,334.0 | +1.93% |
| Feb, 2024 | $61.62 | $58.79 | $2.83 | 282,421,045.0 | +0.89% |
| Jan, 2024 | $60.46 | $58.66 | $1.80 | 291,169,610.0 | +0.95% |
Coca-Cola Co Stock (KO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $60.04 | $57.47 | $2.57 | 308,639,252.0 | +0.84% |
| Nov, 2023 | $58.83 | $56.05 | $2.77 | 274,771,310.0 | +3.45% |
| Oct, 2023 | $56.72 | $51.55 | $5.17 | 387,705,360.0 | +0.91% |
| Sep, 2023 | $60.13 | $55.62 | $4.52 | 309,940,909.0 | -6.43% |
| Aug, 2023 | $62.59 | $59.80 | $2.78 | 204,344,516.0 | -3.39% |
| Jul, 2023 | $63.27 | $58.84 | $4.42 | 255,225,801.0 | +2.84% |
| Jun, 2023 | $62.17 | $59.77 | $2.41 | 312,376,800.0 | +0.94% |
| May, 2023 | $64.69 | $59.37 | $5.32 | 288,715,439.0 | -7.00% |
| Apr, 2023 | $64.99 | $61.86 | $3.13 | 212,818,636.0 | +3.42% |
| Mar, 2023 | $62.25 | $58.37 | $3.88 | 335,589,711.0 | +4.23% |
| Feb, 2023 | $61.58 | $58.88 | $2.70 | 265,640,813.0 | -2.95% |
| Jan, 2023 | $63.72 | $59.40 | $4.32 | 260,715,057.0 | -3.60% |
Coca-Cola Co Stock (KO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $64.70 | $62.33 | $2.38 | 245,979,964.0 | +0.00% |
| Nov, 2022 | $63.68 | $58.10 | $5.58 | 269,992,698.0 | +6.28% |
| Oct, 2022 | $60.91 | $54.02 | $6.89 | 325,946,116.0 | +6.84% |
| Sep, 2022 | $62.88 | $55.91 | $6.97 | 317,560,910.0 | -9.22% |
| Aug, 2022 | $65.47 | $61.70 | $3.77 | 223,005,012.0 | -3.83% |
| Jul, 2022 | $64.45 | $60.79 | $3.66 | 243,043,594.0 | +2.00% |
| Jun, 2022 | $63.77 | $58.25 | $5.52 | 341,374,583.0 | -0.74% |
| May, 2022 | $66.38 | $59.66 | $6.72 | 456,348,147.0 | -1.90% |
| Apr, 2022 | $67.20 | $61.72 | $5.48 | 319,591,925.0 | +4.21% |
| Mar, 2022 | $63.02 | $57.50 | $5.52 | 426,894,651.0 | -0.39% |
| Feb, 2022 | $62.90 | $59.22 | $3.68 | 395,992,087.0 | +2.02% |
| Jan, 2022 | $61.45 | $58.38 | $3.08 | 399,796,975.0 | +3.04% |
0.17%
0.28%
Cap:
|
Volume (24h):