Coca-Cola Company (KO)
63.12 -0.72 (-1.13%)
The Coca-Cola Company is a global leader in the beverage industry, renowned for its portfolio of soft drinks, juices, teas, coffees, and water products. Headquartered in Atlanta, Georgia, the company focuses on manufacturing, marketing, and distributing non-alcoholic beverages, with its flagship product being the iconic Coca-Cola soft drink. With a commitment to sustainability and innovation, Coca-Cola continually expands its offerings to meet consumer preferences, emphasizing healthier options and environmentally friendly practices. The company operates in numerous markets worldwide, leveraging its extensive distribution network to ensure that its products are accessible to a diverse range of consumers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 63.57 | 63.84 | 63.11 | 63.12 | 13,424,358 | 63.12 |
| 12/12/2024 | 63.55 | 63.92 | 63.22 | 63.84 | 17,530,385 | 63.84 |
| 12/11/2024 | 63.00 | 63.63 | 62.40 | 62.64 | 32,813,541 | 62.64 |
| 12/10/2024 | 62.70 | 63.04 | 61.79 | 62.91 | 14,942,778 | 62.91 |
| 12/09/2024 | 62.69 | 62.93 | 61.90 | 62.60 | 22,347,926 | 62.60 |
| 12/06/2024 | 62.83 | 63.36 | 62.51 | 62.53 | 15,581,252 | 62.53 |
| 12/05/2024 | 62.47 | 63.12 | 62.10 | 62.92 | 21,052,924 | 62.92 |
| 12/04/2024 | 63.28 | 63.35 | 61.90 | 62.21 | 28,078,671 | 62.21 |
| 12/03/2024 | 63.72 | 64.08 | 63.02 | 63.52 | 24,870,176 | 63.52 |
| 12/02/2024 | 64.05 | 64.19 | 63.34 | 63.65 | 16,495,340 | 63.65 |
| 11/29/2024 | 64.02 | 64.25 | 63.77 | 64.08 | 10,648,450 | 64.08 |
| 11/27/2024 | 64.96 | 65.10 | 64.25 | 64.43 | 13,263,488 | 63.95 |
| 11/26/2024 | 64.31 | 64.64 | 64.06 | 64.55 | 14,461,401 | 64.06 |
| 11/25/2024 | 64.32 | 64.71 | 63.84 | 64.38 | 36,799,153 | 63.90 |
| 11/22/2024 | 64.24 | 64.48 | 63.65 | 63.92 | 19,562,312 | 63.44 |
| 11/21/2024 | 63.15 | 63.81 | 62.95 | 63.76 | 17,332,236 | 63.28 |
| 11/20/2024 | 62.70 | 63.01 | 62.02 | 62.99 | 18,893,824 | 62.52 |
| 11/19/2024 | 61.90 | 62.62 | 61.63 | 62.59 | 16,247,942 | 62.12 |
| 11/18/2024 | 61.85 | 62.14 | 61.56 | 61.86 | 16,063,576 | 61.39 |
| 11/15/2024 | 62.49 | 62.63 | 61.39 | 61.74 | 26,284,450 | 61.28 |
| 11/14/2024 | 63.11 | 63.11 | 62.43 | 62.55 | 15,899,037 | 62.08 |
| 11/13/2024 | 63.05 | 63.26 | 62.49 | 63.00 | 13,178,088 | 62.53 |
| 11/12/2024 | 63.68 | 63.75 | 63.12 | 63.20 | 15,016,539 | 62.72 |
| 11/11/2024 | 63.99 | 64.12 | 63.25 | 63.36 | 13,973,415 | 62.88 |
| 11/08/2024 | 63.91 | 64.24 | 63.74 | 63.92 | 14,719,391 | 63.44 |
| 11/07/2024 | 64.29 | 64.39 | 63.60 | 63.66 | 14,841,795 | 63.18 |
| 11/06/2024 | 64.42 | 64.86 | 63.18 | 63.70 | 22,886,251 | 63.22 |
| 11/05/2024 | 64.64 | 65.47 | 64.64 | 65.37 | 8,770,831 | 64.88 |
| 11/04/2024 | 65.08 | 65.42 | 64.65 | 65.11 | 10,981,777 | 64.62 |
| 11/01/2024 | 65.47 | 65.66 | 64.89 | 65.01 | 12,163,274 | 64.52 |
| 10/31/2024 | 65.81 | 65.99 | 65.25 | 65.31 | 13,424,472 | 64.82 |
| 10/30/2024 | 65.51 | 66.53 | 65.32 | 65.92 | 14,176,280 | 65.42 |
| 10/29/2024 | 66.29 | 66.34 | 65.52 | 65.56 | 16,521,929 | 65.07 |
| 10/28/2024 | 66.96 | 67.39 | 66.60 | 66.67 | 10,757,406 | 66.17 |
| 10/25/2024 | 67.07 | 67.70 | 66.79 | 66.92 | 11,138,210 | 66.42 |
| 10/24/2024 | 67.65 | 68.04 | 66.95 | 67.30 | 17,566,405 | 66.79 |
| 10/23/2024 | 66.99 | 68.70 | 66.58 | 68.01 | 24,801,669 | 67.50 |
| 10/22/2024 | 69.00 | 69.75 | 68.68 | 69.45 | 18,963,923 | 68.93 |
| 10/21/2024 | 70.00 | 70.33 | 69.31 | 69.45 | 11,979,029 | 68.93 |
| 10/18/2024 | 69.87 | 70.55 | 69.61 | 70.44 | 15,087,575 | 69.91 |
| 10/17/2024 | 70.63 | 70.69 | 69.58 | 69.90 | 14,674,218 | 69.37 |
| 10/16/2024 | 70.09 | 70.70 | 69.97 | 70.57 | 7,936,970 | 70.04 |
| 10/15/2024 | 70.46 | 71.21 | 70.16 | 70.34 | 10,358,466 | 69.81 |
| 10/14/2024 | 69.57 | 70.47 | 69.47 | 70.34 | 7,662,424 | 69.81 |
| 10/11/2024 | 69.46 | 69.59 | 69.00 | 69.57 | 8,786,358 | 69.05 |
| 10/10/2024 | 69.83 | 69.91 | 68.98 | 69.25 | 8,634,957 | 68.73 |
| 10/09/2024 | 69.19 | 69.74 | 69.07 | 69.57 | 9,037,219 | 69.05 |
| 10/08/2024 | 69.04 | 69.44 | 68.86 | 69.18 | 13,549,180 | 68.66 |
| 10/07/2024 | 70.05 | 70.10 | 68.87 | 69.01 | 14,511,124 | 68.49 |
| 10/04/2024 | 69.96 | 70.28 | 69.72 | 70.17 | 12,683,663 | 69.64 |
| 10/03/2024 | 70.86 | 70.99 | 70.20 | 70.52 | 9,372,030 | 69.99 |
| 10/02/2024 | 71.39 | 71.43 | 70.41 | 71.01 | 11,154,578 | 70.48 |
| 10/01/2024 | 72.10 | 72.75 | 71.63 | 71.71 | 13,293,869 | 71.17 |
| 9/30/2024 | 72.00 | 72.20 | 71.69 | 71.86 | 18,015,808 | 71.32 |
| 9/27/2024 | 71.54 | 72.20 | 71.46 | 71.79 | 11,175,706 | 71.25 |
| 9/26/2024 | 70.86 | 71.61 | 70.84 | 71.40 | 10,815,379 | 70.86 |
| 9/25/2024 | 71.71 | 71.92 | 71.31 | 71.45 | 13,028,048 | 70.91 |
| 9/24/2024 | 71.22 | 71.81 | 70.60 | 71.33 | 13,329,606 | 70.79 |
| 9/23/2024 | 71.55 | 72.20 | 71.18 | 71.73 | 11,614,260 | 71.19 |
| 9/20/2024 | 70.41 | 71.80 | 70.38 | 71.64 | 48,578,532 | 71.10 |
| 9/19/2024 | 71.56 | 71.94 | 70.60 | 70.62 | 13,633,318 | 70.09 |
| 9/18/2024 | 71.89 | 72.38 | 71.27 | 71.75 | 10,725,969 | 71.21 |
| 9/17/2024 | 71.90 | 72.35 | 71.72 | 71.80 | 12,974,222 | 71.26 |
| 9/16/2024 | 71.77 | 72.24 | 71.62 | 72.10 | 10,785,596 | 71.56 |