Free Trial

Coca-Cola (KO) Stock Chart & Stock Price History

→ Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (Ad)
Free KO Stock Alerts
$61.83
-0.17 (-0.27%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Coca-Cola Stock Price Performance

5 Day
Performance
-0.45%
1 Month
Performance
+0.13%
3 Month
Performance
+2.32%
6 Month
Performance
+5.53%
Year-To-Date
Performance
+4.90%
1 Year
Performance
+2.59%
Receive KO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Coca-Cola and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.
You can watch it here.

KO Stock Chart for Tuesday, May, 28, 2024

KO Chart by TradingView

Coca-Cola Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$62.00$62.00$62.42$61.978.20 million shs$267.09 billion
05/24/2024$62.10$62.00
-0.16%		$62.42$61.978.18 million shs$267.09 billion
05/23/2024$63.00$62.10
-1.43%		$62.88$62.059.83 million shs$267.52 billion
05/22/2024$62.93$63.00
+0.11%		$63.02$62.667.41 million shs$271.40 billion
05/21/2024$62.59$62.93
+0.54%		$62.98$62.449.79 million shs$271.10 billion
05/20/2024$63.03$62.59
-0.70%		$63.01$62.4611.00 million shs$269.64 billion
05/17/2024$63.32$63.03
-0.46%		$63.37$62.9411.36 million shs$271.53 billion
05/16/2024$63.15$63.32
+0.27%		$63.73$63.0710.22 million shs$272.78 billion
05/15/2024$63.09$63.15
+0.10%		$63.39$63.009.83 million shs$272.05 billion
05/14/2024$63.58$63.09
-0.78%		$63.76$62.8010.85 million shs$271.77 billion
05/13/2024$63.26$63.58
+0.51%		$63.62$63.1910.13 million shs$273.90 billion
05/10/2024$62.89$63.26
+0.58%		$63.36$62.808.36 million shs$272.50 billion
05/09/2024$62.85$62.89
+0.06%		$63.15$62.789.11 million shs$270.93 billion
05/08/2024$62.62$62.85
+0.38%		$62.97$62.4810.30 million shs$270.75 billion
05/07/2024$62.36$62.62
+0.41%		$62.82$62.259.79 million shs$269.74 billion
05/06/2024$62.17$62.36
+0.31%		$62.38$61.909.31 million shs$268.64 billion
05/03/2024$61.99$62.18
+0.30%		$62.33$61.6511.63 million shs$268.05 billion
05/02/2024$61.92$61.99
+0.11%		$62.40$61.7210.97 million shs$267.25 billion
05/01/2024$61.76$61.92
+0.26%		$62.57$61.2116.73 million shs$266.95 billion
04/30/2024$62.04$61.76
-0.45%		$62.82$61.4719.34 million shs$266.26 billion
04/29/2024$61.74$62.04
+0.49%		$62.05$61.5313.42 million shs$267.47 billion
04/26/2024$61.75$61.74
-0.02%		$61.93$61.3510.99 million shs$266.17 billion
04/25/2024$61.55$61.75
+0.32%		$62.59$61.3819.04 million shs$266.22 billion
04/24/2024$60.64$61.55
+1.50%		$61.65$59.8419.52 million shs$265.35 billion
04/23/2024$60.55$60.64
+0.15%		$60.68$60.1413.69 million shs$261.43 billion
04/22/2024$60.17$60.55
+0.63%		$60.63$59.7215.62 million shs$261.04 billion
04/19/2024$58.91$60.17
+2.14%		$60.36$59.0020.77 million shs$259.40 billion
04/18/2024$58.51$58.91
+0.68%		$58.98$58.5411.11 million shs$253.97 billion
04/17/2024$58.06$58.51
+0.78%		$58.56$58.1013.78 million shs$252.25 billion
04/16/2024$58.14$58.06
-0.14%		$58.38$57.9311.23 million shs$250.31 billion
04/15/2024$58.28$58.14
-0.24%		$58.81$58.0412.42 million shs$250.65 billion
04/12/2024$59.04$58.28
-1.29%		$59.00$58.1312.25 million shs$251.26 billion
04/11/2024$58.91$59.04
+0.22%		$59.37$58.7911.11 million shs$254.53 billion
04/10/2024$59.72$58.91
-1.36%		$59.38$58.6911.86 million shs$253.97 billion
04/09/2024$59.28$59.72
+0.74%		$59.74$59.1310.76 million shs$257.46 billion
04/08/2024$59.51$59.28
-0.39%		$59.47$59.0710.28 million shs$255.57 billion
04/05/2024$59.30$59.52
+0.36%		$59.68$58.9110.16 million shs$256.58 billion
04/04/2024$59.83$59.30
-0.89%		$60.15$59.1714.31 million shs$255.65 billion
04/03/2024$60.15$59.83
-0.53%		$60.39$59.7913.67 million shs$257.94 billion
04/02/2024$60.68$60.15
-0.87%		$60.73$60.1112.84 million shs$259.32 billion
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/01/2024$61.18$60.68
-0.82%		$61.30$60.6311.01 million shs$261.60 billion
03/29/2024$61.16$61.18
+0.03%		$61.26$61.0013.68 million shs$263.76 billion
03/28/2024$61.03$61.16
+0.21%		$61.26$61.0013.68 million shs$263.67 billion
03/27/2024$60.57$61.03
+0.76%		$61.43$60.7012.38 million shs$263.11 billion
03/26/2024$60.42$60.57
+0.25%		$60.71$60.3813.28 million shs$261.13 billion
03/25/2024$60.49$60.42
-0.12%		$60.71$60.1213.14 million shs$260.48 billion
03/22/2024$60.46$60.49
+0.04%		$60.79$60.4411.50 million shs$260.76 billion
03/21/2024$60.75$60.46
-0.48%		$60.99$60.3213.07 million shs$260.65 billion
03/20/2024$60.23$60.75
+0.86%		$60.81$60.1612.63 million shs$261.98 billion
03/19/2024$60.14$60.23
+0.16%		$60.35$60.0615.01 million shs$259.74 billion
03/18/2024$59.88$60.14
+0.43%		$60.40$59.8015.85 million shs$259.33 billion
03/15/2024$60.50$59.88
-1.02%		$60.43$59.6536.85 million shs$258.23 billion
03/14/2024$61.15$60.50
-1.06%		$60.80$60.4013.96 million shs$260.90 billion
03/13/2024$60.51$61.15
+1.06%		$61.21$60.8013.91 million shs$263.71 billion
03/12/2024$60.24$60.51
+0.45%		$60.75$60.2112.53 million shs$260.95 billion
03/11/2024$59.52$60.24
+1.21%		$60.29$59.5813.50 million shs$259.78 billion
03/08/2024$59.44$59.53
+0.15%		$59.79$58.9713.24 million shs$256.72 billion
03/07/2024$59.56$59.44
-0.20%		$59.77$59.2413.57 million shs$256.33 billion
03/06/2024$59.51$59.56
+0.08%		$59.99$59.3812.38 million shs$256.85 billion
03/05/2024$59.82$59.51
-0.52%		$60.11$59.4212.31 million shs$256.63 billion
03/04/2024$59.53$59.82
+0.49%		$59.95$59.2210.13 million shs$257.97 billion
03/01/2024$59.95$59.53
-0.70%		$59.90$59.3410.89 million shs$256.72 billion
02/29/2024$60.42$59.95
-0.78%		$60.64$59.9018.15 million shs$258.53 billion
02/28/2024$60.33$60.42
+0.15%		$60.49$60.068.06 million shs$260.56 billion
02/27/2024$60.71$60.33
-0.63%		$60.78$60.129.93 million shs$260.17 billion

Related Companies:
This page (NYSE:KO) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits