KO: The Coca-Cola Company Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 61.6741

CLOSE 61.6798

Low

LOW 54.02

High

HIGH 67.2

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	58.82	59.31	58.38	59.3
01/04/2022	59.73	60.54	59.59	60.29
01/05/2022	60.09	61.2	60.05	60.79
01/06/2022	60.47	61.12	60.44	60.47
01/07/2022	60.28	60.72	60.06	60.33
01/10/2022	60.55	60.82	60.18	60.43
01/11/2022	60.43	60.49	59.84	60.45
01/12/2022	60.53	60.69	60.19	60.54
01/13/2022	60.54	61.04	60.39	60.9
01/14/2022	60.94	61.45	60.36	61.39
01/18/2022	61.06	61.19	60.45	60.9
01/19/2022	60.66	61.18	60.56	61
01/20/2022	61	61.44	60.72	60.75
01/21/2022	61.08	61.3	60.4	60.45
01/24/2022	59.9	60.35	58.57	59.96
01/25/2022	59.36	60.05	58.69	59.82
01/26/2022	59.79	60.35	59.21	59.6
01/27/2022	59.88	60.93	59.5	59.65
01/28/2022	59.39	60.89	58.94	60.84
01/31/2022	60.3	61.14	60.15	61.01
02/01/2022	60.91	61.14	60.16	60.56
02/02/2022	60.62	61.27	60.56	61.18
02/03/2022	60.94	61.78	60.59	61.61
02/04/2022	61.49	61.68	60.57	60.96
02/07/2022	61.38	61.72	60.86	61.6
02/08/2022	61.83	62.33	61.74	62
02/09/2022	62.17	62.32	60.9	61.04
02/10/2022	60.36	62.3	60.2	61.38
02/11/2022	61.77	61.98	60.15	60.29
02/14/2022	60.16	60.79	59.28	60.68
02/15/2022	60.96	61.78	60.63	60.91
02/16/2022	60.86	61.4	60.56	60.9
02/17/2022	60.55	62.28	60.41	62.12
02/18/2022	62.12	62.82	61.99	62.54
02/22/2022	62.43	62.64	61.72	62.28
02/23/2022	62.24	62.33	61.34	61.59
02/24/2022	59.97	60.62	59.22	60.51
02/25/2022	60.94	62.9	60.92	62.85
02/28/2022	61.65	62.34	61.41	62.24
03/01/2022	62.14	62.75	61.51	61.97
03/02/2022	62.23	62.88	61.78	62.43
03/03/2022	62.61	63.02	62.29	62.47
03/04/2022	61.46	62.59	61.2	62.57
03/07/2022	62.01	62.07	60.72	61.08
03/08/2022	61.45	61.54	58.59	58.66
03/09/2022	59.82	59.84	58.66	58.96
03/10/2022	58.48	58.66	57.5	57.88
03/11/2022	57.96	58.85	57.86	57.92
03/14/2022	57.97	59.04	57.97	58.54
03/15/2022	59.08	59.89	58.98	59.62
03/16/2022	59.78	59.94	58.61	59.46
03/17/2022	59.46	60.14	59.23	60.09
03/18/2022	60.3	60.3	59.71	60.1
03/21/2022	60.5	61.1	60.25	60.58
03/22/2022	60.93	60.95	60.06	60.8
03/23/2022	60.75	60.98	60	60.4
03/24/2022	60.64	61.02	60.46	60.98
03/25/2022	61.12	61.61	61.05	61.53
03/28/2022	61.53	61.94	61.21	61.92
03/29/2022	62.21	62.53	61.74	62.16
03/30/2022	62.01	62.21	61.56	62.21
03/31/2022	62.22	62.64	62	62
04/01/2022	62.33	62.95	62.09	62.87
04/04/2022	62.6	62.79	61.72	62.54
04/05/2022	62.4	63.24	62.37	62.47
04/06/2022	62.77	63.26	62.3	63.1
04/07/2022	63.13	63.67	62.71	63.44
04/08/2022	63.48	64.04	63.16	63.83
04/11/2022	63.91	64.3	63.64	63.81
04/12/2022	64.38	64.81	63.89	64.56
04/13/2022	64.44	64.87	64.23	64.73
04/14/2022	64.96	65.57	64.82	65.02
04/18/2022	64.77	65.18	64.18	64.44
04/19/2022	64.5	65.25	64.44	65.07
04/20/2022	65.44	66.24	65.4	65.96
04/21/2022	65.98	67	65.72	66.21
04/22/2022	66.08	66.34	65.18	65.25
04/25/2022	67	67.2	64.78	65.94
04/26/2022	65.52	66.37	65.04	65.05
04/27/2022	65	66.28	65	65.56
04/28/2022	64.66	66.28	64.5	66.19
04/29/2022	65.87	66.03	64.49	64.61
05/02/2022	65.28	65.31	62.58	63.44
05/03/2022	63.72	63.94	62.67	63.08
05/04/2022	63	65.12	62.94	65.03
05/05/2022	64.69	65.03	64.01	64.51
05/06/2022	64.2	65.31	64.07	64.74
05/09/2022	64.47	65.36	64.04	64.61
05/10/2022	64.5	65.32	63.85	64.01
05/11/2022	64.33	65.2	63.96	64.31
05/12/2022	64.16	64.53	63.21	64.51
05/13/2022	64.81	65.8	64.12	65.72
05/16/2022	65.44	66.38	65.44	65.96
05/17/2022	66.1	66.1	65.01	65.78
05/18/2022	65.42	65.52	60.96	61.2
05/19/2022	60.96	60.96	59.66	60
05/20/2022	60.49	61.24	59.66	60.98
05/23/2022	61.65	63.1	61.59	62.86
05/24/2022	62.88	64.19	62.75	64.02
05/25/2022	64	64.47	63.6	64.07
05/26/2022	64.07	65.1	63.96	64.3
05/27/2022	64.26	64.83	64.14	64.68
05/31/2022	64.08	64.32	63.05	63.38
06/01/2022	63.42	63.68	62.13	63.07
06/02/2022	63.18	63.74	62.11	63.73
06/03/2022	63.57	63.63	62.81	62.97
06/06/2022	63.33	63.77	62.66	62.87
06/07/2022	62.38	63.37	62.22	63.25
06/08/2022	62.99	63.21	62.56	62.89
06/09/2022	62.87	63.35	61.78	61.8
06/10/2022	61.01	61.89	60.46	61.41
06/13/2022	60.75	62.29	60.67	61.34
06/14/2022	60.73	60.89	58.66	59.23
06/15/2022	60	60.64	58.97	59.67
06/16/2022	58.64	59.52	58.25	59.07
06/17/2022	59.7	60.13	59.13	59.43
06/21/2022	59.49	60.88	59.01	60.7
06/22/2022	60.6	61.45	60.32	61.15
06/23/2022	61.3	61.91	61.23	61.88
06/24/2022	62.11	63.06	62.11	63.04
06/27/2022	62.98	63.29	62.63	62.91
06/28/2022	63.08	63.76	62.11	62.28
06/29/2022	62.54	63.11	62.43	62.73
06/30/2022	62.32	63.11	62.16	62.91
07/01/2022	63.12	64.45	62.82	64.38
07/05/2022	64.18	64.18	62.42	63.28
07/06/2022	63.6	64.09	63.19	63.41
07/07/2022	63.26	63.58	62.7	62.91
07/08/2022	63.03	63.42	62.88	63.14
07/11/2022	62.99	63.46	62.59	62.94
07/12/2022	63	63.45	62.47	62.67
07/13/2022	62.33	63	61.98	62.38
07/14/2022	61.33	62.25	61.3	62.18
07/15/2022	62.75	62.97	62.07	62.5
07/18/2022	62.52	62.56	61.51	61.65
07/19/2022	62.09	62.65	61.93	62.53
07/20/2022	62.4	62.58	61.15	61.5
07/21/2022	61.26	61.88	60.79	61.36
07/22/2022	61.38	61.87	61.32	61.59
07/25/2022	61.55	62.3	61.31	62.19
07/26/2022	62.75	63.8	62.53	63.21
07/27/2022	62.88	63.19	61.79	63.01
07/28/2022	62.92	64.25	62.89	64.06
07/29/2022	63.71	64.29	63.63	64.17
08/01/2022	64.09	65.04	64.03	64.52
08/02/2022	64.59	64.6	63.43	63.64
08/03/2022	63.55	64.1	63.31	63.92
08/04/2022	63.64	63.73	62.92	63.67
08/05/2022	63.63	63.63	62.67	63.38
08/08/2022	63.5	63.81	62.75	62.97
08/09/2022	63.18	63.31	62.85	63.05
08/10/2022	63.63	63.79	63.1	63.65
08/11/2022	63.69	63.99	63.08	63.22
08/12/2022	63.43	63.76	63.09	63.7
08/15/2022	63.64	64.69	63.57	64.5
08/16/2022	64.57	65.23	64.33	65.03
08/17/2022	64.83	65.22	64.76	64.88
08/18/2022	64.96	65.35	64.71	65.22
08/19/2022	65.21	65.47	64.96	65.17
08/22/2022	64.84	64.92	63.99	64.2
08/23/2022	63.82	64.37	63.68	64.27
08/24/2022	64.24	64.58	64.05	64.36
08/25/2022	64.36	64.71	63.9	64.67
08/26/2022	64.73	64.8	62.98	63.11
08/29/2022	62.69	63.03	62.41	62.73
08/30/2022	62.91	62.91	61.99	62.15
08/31/2022	62.38	62.53	61.7	61.71
09/01/2022	61.58	62.04	61.29	62
09/02/2022	62.39	62.77	60.9	61.15
09/06/2022	61.29	61.97	60.99	61.18
09/07/2022	61.32	62.49	61.32	62.31
09/08/2022	62.08	62.3	61.34	62.12
09/09/2022	62.17	62.88	61.86	62.32
09/12/2022	62.43	62.81	62.27	62.5
09/13/2022	62.2	62.22	60.28	60.47
09/14/2022	60.64	61.08	60.44	60.79
09/15/2022	60.4	60.4	59.36	59.53
09/16/2022	59.66	59.8	59.11	59.54
09/19/2022	59.39	60.1	59.23	59.99
09/20/2022	59.68	60.03	59.32	59.9
09/21/2022	60.14	60.7	59.39	59.4
09/22/2022	59.55	59.73	59.2	59.26
09/23/2022	58.96	59.1	58	58.6
09/26/2022	58.49	58.57	57.69	57.87
09/27/2022	58.08	58.37	56.31	56.38
09/28/2022	56.66	57.25	55.91	56.98
09/29/2022	57.09	57.29	56	56.57
09/30/2022	56.87	57.13	56	56.02
10/03/2022	56.36	56.85	56.06	56.65
10/04/2022	56.95	57.81	56.46	56.78
10/05/2022	56.5	56.65	55.51	56.24
10/06/2022	56	56.1	54.87	55.03
10/07/2022	54.99	55.09	54.25	54.51
10/10/2022	54.6	54.96	54.02	54.39
10/11/2022	54.46	55.22	54.24	54.48
10/12/2022	55.23	56.04	55.04	55.14
10/13/2022	54.48	56.08	54.26	55.87
10/14/2022	56.29	56.47	54.94	54.98
10/17/2022	55.63	56.22	55.57	55.69
10/18/2022	56.31	56.78	56.1	56.44
10/19/2022	56.31	56.54	55.73	55.96
10/20/2022	55.77	55.92	54.96	55.08
10/21/2022	55	56.11	54.99	55.96
10/24/2022	56.64	57.73	56.57	57.57
10/25/2022	59.04	59.11	57.75	58.95
10/26/2022	59.01	59.78	58.86	59.39
10/27/2022	59.77	59.84	59.38	59.53
10/28/2022	59.57	60.91	59.47	60.76
10/31/2022	60.51	60.57	59.67	59.85
11/01/2022	60.03	60.29	59.37	59.64
11/02/2022	59.64	60.23	58.77	58.81
11/03/2022	58.11	59	58.1	58.78
11/04/2022	59.3	59.59	58.56	59.26
11/07/2022	59.26	59.77	59.24	59.49
11/08/2022	59.75	59.79	58.94	59.6
11/09/2022	59.59	59.64	58.75	58.77
11/10/2022	60.25	61.04	59.68	60.88
11/11/2022	61.37	61.45	60.21	61.32
11/14/2022	61.32	61.72	60.71	60.73
11/15/2022	61.13	61.45	60	60.63
11/16/2022	60.79	61.03	60.29	60.52
11/17/2022	60.19	60.74	60.13	60.71
11/18/2022	60.99	61.37	60.8	61.14
11/21/2022	61.41	62.21	61.2	62.08
11/22/2022	62.47	62.5	62.05	62.35
11/23/2022	62.49	62.79	62.3	62.63
11/25/2022	62.73	62.81	62.38	62.69
11/28/2022	62.69	63.1	62.56	62.7
11/29/2022	62.52	62.57	61.98	62.48
11/30/2022	62.01	63.68	61.75	63.61
12/01/2022	63.61	64.11	63.43	63.79
12/02/2022	63.61	64.52	63.4	64.35
12/05/2022	63.41	63.8	63.26	63.47
12/06/2022	63.52	63.88	63.23	63.44
12/07/2022	63.45	63.72	63.25	63.54
12/08/2022	63.6	63.85	63.35	63.81
12/09/2022	63.61	63.84	63.09	63.14
12/12/2022	63.3	64.01	63.01	63.97
12/13/2022	64.59	64.7	63.8	63.99
12/14/2022	64.19	64.65	63.57	63.99
12/15/2022	63.59	63.89	62.49	63.11
12/16/2022	62.75	63.14	62.33	62.75
12/19/2022	62.83	63.41	62.47	62.84
12/20/2022	62.82	63.15	62.75	62.79
12/21/2022	63.07	64.05	63.07	63.8
12/22/2022	63.42	63.59	62.65	63.34
12/23/2022	63.5	63.87	63.2	63.82
12/27/2022	63.93	64.29	63.71	64.21
12/28/2022	64.46	64.65	63.49	63.57
12/29/2022	63.8	64.15	63.7	63.95
12/30/2022	63.92	63.92	63.17	63.61

Menu

Create your free account now!

KO: The Coca-Cola Company Historical Data

2022 Historical Chart

Average

Low

High