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

→ Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (From Paradigm Press) (Ad)

Free ko Stock Alerts

$62.55

+0.04 (+0.06%)

(As of 06/14/2024 ET)

Compare

Coca-Cola Stock Price Performance

5 Day Performance: -1.64%
1 Month Performance: -0.95%
3 Month Performance: +4.46%
6 Month Performance: +6.85%
Year-To-Date Performance: +6.14%
1 Year Performance: +2.17%

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 Porter & Company

The attacks will come for me after releasing this…

America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.

Click here to see how you can protect yourself today.

KO Stock Chart for Saturday, June, 15, 2024

Coca-Cola Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
06/14/2024	$62.96	$62.55 -0.65%	$62.69	$62.09	8.09 million shs	$269.46 billion
06/13/2024	$62.88	$62.96 +0.13%	$63.03	$62.45	9.66 million shs	$271.23 billion
06/12/2024	$63.57	$62.88 -1.09%	$63.69	$62.69	9.55 million shs	$270.88 billion
06/11/2024	$63.59	$63.57 -0.03%	$63.65	$63.07	8.39 million shs	$273.86 billion
06/10/2024	$63.91	$63.59 -0.50%	$63.99	$63.37	14.19 million shs	$273.94 billion
06/07/2024	$64.14	$63.93 -0.33%	$64.23	$63.81	9.52 million shs	$275.41 billion
Get the Latest News and Ratings for KO and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Coca-Cola and its competitors with MarketBeat's FREE daily newsletter.
06/06/2024	$63.91	$64.14 +0.36%	$64.36	$63.84	8.66 million shs	$276.31 billion
06/05/2024	$63.93	$63.91 -0.03%	$64.07	$63.36	9.63 million shs	$275.32 billion
06/04/2024	$62.93	$63.93 +1.59%	$63.97	$62.94	11.89 million shs	$275.41 billion
06/03/2024	$62.93	$62.93	$63.09	$62.45	9.37 million shs	$271.10 billion
05/31/2024	$61.95	$62.93 +1.58%	$63.03	$61.69	19.61 million shs	$271.10 billion
05/30/2024	$61.71	$61.95 +0.39%	$62.08	$61.60	9.43 million shs	$266.88 billion
05/29/2024	$61.83	$61.71 -0.19%	$61.88	$61.07	11.86 million shs	$265.84 billion
05/28/2024	$62.00	$61.83 -0.27%	$62.13	$61.40	12.35 million shs	$266.36 billion
05/27/2024	$62.00	$62.00	$62.42	$61.97	8.20 million shs	$267.09 billion
05/24/2024	$62.10	$62.00 -0.16%	$62.42	$61.97	8.18 million shs	$267.09 billion
05/23/2024	$63.00	$62.10 -1.43%	$62.88	$62.05	9.83 million shs	$267.52 billion
05/22/2024	$62.93	$63.00 +0.11%	$63.02	$62.66	7.41 million shs	$271.40 billion
05/21/2024	$62.59	$62.93 +0.54%	$62.98	$62.44	9.79 million shs	$271.10 billion
05/20/2024	$63.03	$62.59 -0.70%	$63.01	$62.46	11.00 million shs	$269.64 billion
05/17/2024	$63.32	$63.03 -0.46%	$63.37	$62.94	11.36 million shs	$271.53 billion
05/16/2024	$63.15	$63.32 +0.27%	$63.73	$63.07	10.22 million shs	$272.78 billion
05/15/2024	$63.09	$63.15 +0.10%	$63.39	$63.00	9.83 million shs	$272.05 billion
05/14/2024	$63.58	$63.09 -0.78%	$63.76	$62.80	10.85 million shs	$271.77 billion
05/13/2024	$63.26	$63.58 +0.51%	$63.62	$63.19	10.13 million shs	$273.90 billion
05/10/2024	$62.89	$63.26 +0.58%	$63.36	$62.80	8.36 million shs	$272.50 billion
05/09/2024	$62.85	$62.89 +0.06%	$63.15	$62.78	9.11 million shs	$270.93 billion
05/08/2024	$62.62	$62.85 +0.38%	$62.97	$62.48	10.30 million shs	$270.75 billion
05/07/2024	$62.36	$62.62 +0.41%	$62.82	$62.25	9.79 million shs	$269.74 billion
05/06/2024	$62.17	$62.36 +0.31%	$62.38	$61.90	9.31 million shs	$268.64 billion
05/03/2024	$61.99	$62.18 +0.30%	$62.33	$61.65	11.63 million shs	$268.05 billion
05/02/2024	$61.92	$61.99 +0.11%	$62.40	$61.72	10.97 million shs	$267.25 billion
05/01/2024	$61.76	$61.92 +0.26%	$62.57	$61.21	16.73 million shs	$266.95 billion
04/30/2024	$62.04	$61.76 -0.45%	$62.82	$61.47	19.34 million shs	$266.26 billion
04/29/2024	$61.74	$62.04 +0.49%	$62.05	$61.53	13.42 million shs	$267.47 billion
04/26/2024	$61.75	$61.74 -0.02%	$61.93	$61.35	10.99 million shs	$266.17 billion
04/25/2024	$61.55	$61.75 +0.32%	$62.59	$61.38	19.04 million shs	$266.22 billion
04/24/2024	$60.64	$61.55 +1.50%	$61.65	$59.84	19.52 million shs	$265.35 billion
04/23/2024	$60.55	$60.64 +0.15%	$60.68	$60.14	13.69 million shs	$261.43 billion
04/22/2024	$60.17	$60.55 +0.63%	$60.63	$59.72	15.62 million shs	$261.04 billion
The attacks will come for me after releasing this… (Ad) America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash. Click here to see how you can protect yourself today.
04/19/2024	$58.91	$60.17 +2.14%	$60.36	$59.00	20.77 million shs	$259.40 billion
04/18/2024	$58.51	$58.91 +0.68%	$58.98	$58.54	11.11 million shs	$253.97 billion
04/17/2024	$58.06	$58.51 +0.78%	$58.56	$58.10	13.78 million shs	$252.25 billion
04/16/2024	$58.14	$58.06 -0.14%	$58.38	$57.93	11.23 million shs	$250.31 billion
04/15/2024	$58.28	$58.14 -0.24%	$58.81	$58.04	12.42 million shs	$250.65 billion
04/12/2024	$59.04	$58.28 -1.29%	$59.00	$58.13	12.25 million shs	$251.26 billion
04/11/2024	$58.91	$59.04 +0.22%	$59.37	$58.79	11.11 million shs	$254.53 billion
04/10/2024	$59.72	$58.91 -1.36%	$59.38	$58.69	11.86 million shs	$253.97 billion
04/09/2024	$59.28	$59.72 +0.74%	$59.74	$59.13	10.76 million shs	$257.46 billion
04/08/2024	$59.51	$59.28 -0.39%	$59.47	$59.07	10.28 million shs	$255.57 billion
04/05/2024	$59.30	$59.52 +0.36%	$59.68	$58.91	10.16 million shs	$256.58 billion
04/04/2024	$59.83	$59.30 -0.89%	$60.15	$59.17	14.31 million shs	$255.65 billion
04/03/2024	$60.15	$59.83 -0.53%	$60.39	$59.79	13.67 million shs	$257.94 billion
04/02/2024	$60.68	$60.15 -0.87%	$60.73	$60.11	12.84 million shs	$259.32 billion
04/01/2024	$61.18	$60.68 -0.82%	$61.30	$60.63	11.01 million shs	$261.60 billion
03/29/2024	$61.16	$61.18 +0.03%	$61.26	$61.00	13.68 million shs	$263.76 billion
03/28/2024	$61.03	$61.16 +0.21%	$61.26	$61.00	13.68 million shs	$263.67 billion
03/27/2024	$60.57	$61.03 +0.76%	$61.43	$60.70	12.38 million shs	$263.11 billion
03/26/2024	$60.42	$60.57 +0.25%	$60.71	$60.38	13.28 million shs	$261.13 billion
03/25/2024	$60.49	$60.42 -0.12%	$60.71	$60.12	13.14 million shs	$260.48 billion
03/22/2024	$60.46	$60.49 +0.04%	$60.79	$60.44	11.50 million shs	$260.76 billion
03/21/2024	$60.75	$60.46 -0.48%	$60.99	$60.32	13.07 million shs	$260.65 billion
03/20/2024	$60.23	$60.75 +0.86%	$60.81	$60.16	12.63 million shs	$261.98 billion
03/19/2024	$60.14	$60.23 +0.16%	$60.35	$60.06	15.01 million shs	$259.74 billion
03/18/2024	$59.88	$60.14 +0.43%	$60.40	$59.80	15.85 million shs	$259.33 billion
03/15/2024	$60.50	$59.88 -1.02%	$60.43	$59.65	36.85 million shs	$258.23 billion
03/14/2024	$61.15	$60.50 -1.06%	$60.80	$60.40	13.96 million shs	$260.90 billion