Coca-Cola Company (NY: KO )

61.10 +0.07 (+0.11%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 30.90 30.90 30.59 30.73 26,159,538 -0.13(-0.44%)
May 28, 2015 30.91 30.99 30.67 30.87 12,521,150 +0.02(+0.05%)
May 27, 2015 30.72 30.91 30.64 30.85 13,143,025 +0.10(+0.32%)
May 26, 2015 30.85 30.90 30.57 30.76 20,249,180 -0.17(-0.53%)
May 22, 2015 30.85 30.92 30.92 30.92 15,872,056 -0.01(-0.05%)
May 21, 2015 30.96 31.00 30.82 30.94 12,355,169 -0.09(-0.29%)
May 20, 2015 31.04 31.21 31.00 31.03 14,613,605 +0.03(+0.10%)
May 19, 2015 30.94 31.06 30.86 31.00 12,090,453 -0.01(-0.02%)
May 18, 2015 31.13 31.13 30.95 31.00 15,316,248 -0.15(-0.48%)
May 15, 2015 31.10 31.28 31.09 31.15 11,300,190 +0.02(+0.05%)
May 14, 2015 30.99 31.21 30.96 31.14 13,275,199 +0.34(+1.10%)
May 13, 2015 30.58 31.03 30.55 30.80 17,570,272 +0.27(+0.88%)
May 12, 2015 30.59 30.73 30.40 30.53 16,504,698 -0.19(-0.61%)
May 11, 2015 30.75 31.06 30.67 30.72 13,478,522 -0.03(-0.10%)
May 08, 2015 30.76 30.89 30.65 30.75 14,852,436 +0.21(+0.69%)
May 07, 2015 30.41 30.70 30.40 30.54 18,437,876 +0.03(+0.10%)
May 06, 2015 30.79 30.83 30.31 30.51 15,867,357 -0.07(-0.22%)
May 05, 2015 30.87 30.87 30.52 30.58 15,621,177 -0.16(-0.51%)
May 04, 2015 30.67 30.84 30.59 30.73 13,561,024 +0.04(+0.12%)
May 01, 2015 30.45 30.71 30.39 30.70 14,457,802 +0.26(+0.86%)
Apr 30, 2015 30.31 30.45 30.22 30.43 16,926,448 +0.05(+0.17%)
Apr 29, 2015 30.51 30.58 30.31 30.38 15,154,248 -0.21(-0.69%)
Apr 28, 2015 30.73 30.74 30.46 30.59 16,225,485 -0.05(-0.15%)
Apr 27, 2015 30.76 30.87 30.60 30.64 13,386,600 -0.05(-0.15%)
Apr 24, 2015 30.79 30.85 30.62 30.68 15,490,657 -0.05(-0.15%)
Apr 23, 2015 30.94 31.07 30.70 30.73 23,199,824 -0.27(-0.87%)
Apr 22, 2015 31.18 31.19 30.82 31.00 35,832,384 +0.40(+1.30%)
Apr 21, 2015 30.52 30.76 30.42 30.60 26,208,576 +0.09(+0.29%)
Apr 20, 2015 30.33 30.69 30.32 30.51 17,357,294 +0.27(+0.89%)
Apr 17, 2015 30.37 30.51 30.09 30.24 20,431,048 -0.23(-0.74%)
Apr 16, 2015 30.32 30.66 30.24 30.46 17,486,604 +0.15(+0.50%)
Apr 15, 2015 30.46 30.62 30.25 30.31 14,910,962 -0.08(-0.27%)
Apr 14, 2015 30.46 30.50 30.25 30.40 14,939,383 -0.14(-0.47%)
Apr 13, 2015 30.74 30.74 30.54 30.54 12,815,786 -0.14(-0.44%)
Apr 10, 2015 30.83 30.88 30.65 30.67 11,621,312 -0.13(-0.41%)
Apr 09, 2015 30.61 30.82 30.49 30.80 16,940,080 +0.12(+0.39%)
Apr 08, 2015 30.75 30.83 30.57 30.68 11,934,074 -0.09(-0.29%)
Apr 07, 2015 30.80 31.04 30.74 30.77 13,025,216 -0.12(-0.39%)
Apr 06, 2015 30.59 31.22 30.46 30.89 26,445,636 +0.37(+1.20%)
Apr 02, 2015 30.56 30.52 30.52 30.52 19,115,370 +0.00(+0.00%)
Apr 01, 2015 30.61 30.62 30.19 30.52 19,058,864 +0.10(+0.32%)
Mar 31, 2015 30.40 30.69 30.28 30.43 22,129,160 +0.03(+0.10%)
Mar 30, 2015 30.10 30.47 29.97 30.40 16,740,073 +0.32(+1.07%)
Mar 27, 2015 30.37 30.37 29.99 30.07 19,170,358 -0.20(-0.67%)
Mar 26, 2015 30.27 30.43 30.19 30.28 23,135,574 -0.08(-0.25%)
Mar 25, 2015 30.46 30.54 30.19 30.35 30,400,886 -0.01(-0.05%)
Mar 24, 2015 30.70 30.75 30.37 30.37 17,972,738 -0.11(-0.37%)
Mar 23, 2015 30.49 30.72 30.39 30.48 22,736,940 -0.02(-0.07%)
Mar 20, 2015 30.07 30.51 30.02 30.50 42,125,328 +0.47(+1.57%)
Mar 19, 2015 30.37 30.40 29.98 30.03 21,400,262 -0.44(-1.43%)
Mar 18, 2015 30.37 30.61 29.86 30.46 34,975,712 +0.07(+0.22%)
Mar 17, 2015 30.52 30.55 30.25 30.40 28,869,170 +0.16(+0.55%)
Mar 16, 2015 30.01 30.28 30.01 30.23 20,306,528 +0.29(+0.95%)
Mar 13, 2015 30.34 30.44 29.72 29.95 23,240,584 -0.50(-1.63%)
Mar 12, 2015 30.09 30.44 30.03 30.44 23,625,766 +0.60(+2.01%)
Mar 11, 2015 30.31 30.31 29.83 29.84 24,925,368 -0.44(-1.45%)
Mar 10, 2015 30.59 30.62 30.27 30.28 19,615,276 -0.52(-1.69%)
Mar 09, 2015 30.91 30.92 30.75 30.80 13,603,197 -0.10(-0.31%)
Mar 06, 2015 31.34 31.40 30.76 30.90 24,430,572 -0.65(-2.08%)
Mar 05, 2015 31.67 31.71 31.44 31.55 12,375,166 -0.07(-0.24%)
Mar 04, 2015 31.94 31.98 31.60 31.63 21,838,736 -0.33(-1.05%)
Mar 03, 2015 32.08 32.12 31.88 31.96 13,486,606 -0.19(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.