FinancialContent is the trusted provider of stock market information to the media industry.
Coca-Cola Company (NY: KO)
44.88 USD  +0.06 (+0.13%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2020 45.29 45.43 44.80 44.88 15,111,800 +0.06(+0.13%)
Jul 01, 2020 44.93 45.53 44.71 44.82 14,315,363 +0.14(+0.31%)
Jun 30, 2020 44.25 44.83 44.04 44.68 23,679,180 +0.32(+0.72%)
Jun 29, 2020 44.00 44.57 43.55 44.36 17,601,494 +0.79(+1.81%)
Jun 26, 2020 44.92 45.01 43.51 43.57 21,955,000 -1.36(-3.03%)
Jun 25, 2020 44.47 44.98 44.03 44.93 13,827,179 +0.28(+0.63%)
Jun 24, 2020 45.37 45.44 44.50 44.65 17,630,287 -0.99(-2.17%)
Jun 23, 2020 46.00 46.29 45.58 45.64 14,672,992 -0.10(-0.22%)
Jun 22, 2020 46.03 46.15 45.38 45.74 20,874,872 -0.28(-0.61%)
Jun 19, 2020 47.77 47.79 46.02 46.02 30,432,000 -0.97(-2.06%)
Jun 18, 2020 46.30 47.04 46.07 46.99 9,379,111 +0.41(+0.88%)
Jun 17, 2020 46.78 47.06 46.44 46.58 12,599,972 -0.19(-0.41%)
Jun 16, 2020 47.56 47.69 46.19 46.77 18,805,145 +0.47(+1.02%)
Jun 15, 2020 44.57 46.45 44.47 46.30 15,622,864 +0.70(+1.54%)
Jun 12, 2020 46.21 46.25 45.01 45.60 21,822,700 +0.06(+0.13%)
Jun 11, 2020 47.81 47.92 45.46 45.54 26,063,364 -3.08(-6.33%)
Jun 10, 2020 49.16 49.26 48.57 48.62 15,710,231 -0.38(-0.78%)
Jun 09, 2020 49.59 49.59 48.68 49.00 16,710,781 -0.85(-1.71%)
Jun 08, 2020 49.54 49.97 49.47 49.85 19,894,181 +0.76(+1.55%)
Jun 05, 2020 48.54 49.49 48.46 49.09 20,504,700 +1.17(+2.44%)
Jun 04, 2020 47.94 48.26 47.38 47.92 13,600,860 +0.02(+0.04%)
Jun 03, 2020 47.27 48.12 47.12 47.90 15,506,370 +1.00(+2.13%)
Jun 02, 2020 47.16 47.28 46.56 46.90 15,252,784 -0.09(-0.19%)
Jun 01, 2020 46.66 47.23 46.59 46.99 17,011,719 +0.31(+0.66%)
May 29, 2020 46.68 47.19 46.14 46.68 51,129,900 -0.41(-0.87%)
May 28, 2020 47.30 47.46 46.82 47.09 16,233,134 +0.36(+0.77%)
May 27, 2020 47.00 47.09 46.17 46.73 18,446,819 +0.64(+1.39%)
May 26, 2020 46.92 46.93 45.93 46.09 22,222,591 +1.06(+2.35%)
May 22, 2020 45.22 45.30 44.65 45.03 13,008,400 -0.14(-0.31%)
May 21, 2020 46.08 46.09 45.03 45.17 13,192,440 -0.72(-1.57%)
May 20, 2020 45.20 46.17 45.02 45.89 22,294,256 +1.35(+3.03%)
May 19, 2020 45.01 45.33 44.25 44.54 17,838,484 -0.43(-0.96%)
May 18, 2020 44.82 45.39 44.13 44.97 26,119,758 +1.71(+3.95%)
May 15, 2020 43.96 44.69 43.20 43.26 31,579,400 -0.44(-1.01%)
May 14, 2020 43.38 44.06 43.23 43.70 17,993,856 -0.24(-0.55%)
May 13, 2020 44.71 44.78 43.52 43.94 15,852,112 -0.88(-1.96%)
May 12, 2020 45.60 45.85 44.80 44.82 13,421,991 -0.72(-1.58%)
May 11, 2020 45.69 46.11 45.52 45.54 10,871,157 -0.57(-1.24%)
May 08, 2020 45.08 46.22 44.88 46.11 13,987,800 +1.51(+3.39%)
May 07, 2020 45.15 45.24 44.50 44.60 16,469,929 -0.15(-0.34%)
May 06, 2020 45.40 45.63 44.72 44.75 11,892,182 -0.65(-1.43%)
May 05, 2020 45.36 46.10 45.15 45.40 13,369,008 +0.07(+0.15%)
May 04, 2020 45.32 45.48 44.60 45.33 22,543,176 -0.27(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.