FinancialContent is the trusted provider of stock market information to the media industry.
Coca-Cola Company (NY: KO)
47.80 USD  +0.32 (+0.67%)
Official Closing Price  /  Updated: 7:58 PM EDT, Aug 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 07, 2020 47.47 48.08 47.21 47.80 11,669,700 +0.32(+0.67%)
Aug 06, 2020 46.66 47.53 46.60 47.48 10,743,721 +0.26(+0.55%)
Aug 05, 2020 46.90 47.26 46.81 47.22 10,560,609 +0.53(+1.14%)
Aug 04, 2020 46.29 46.86 46.22 46.69 11,705,431 +0.39(+0.84%)
Aug 03, 2020 47.14 47.36 46.23 46.30 14,139,080 -0.94(-1.99%)
Jul 31, 2020 47.44 47.77 46.73 47.24 14,850,500 -0.45(-0.94%)
Jul 30, 2020 47.67 48.23 47.20 47.69 17,273,690 -0.33(-0.69%)
Jul 29, 2020 48.14 48.50 47.82 48.02 13,757,598 -0.16(-0.33%)
Jul 28, 2020 48.34 49.28 48.10 48.18 13,871,622 -0.30(-0.62%)
Jul 27, 2020 48.18 48.51 48.18 48.48 17,346,461 -0.01(-0.02%)
Jul 24, 2020 48.40 48.80 48.07 48.49 16,196,800 +0.21(+0.43%)
Jul 23, 2020 48.47 48.57 48.03 48.28 15,934,398 -0.20(-0.41%)
Jul 22, 2020 47.93 48.51 47.03 48.48 29,830,086 +1.28(+2.71%)
Jul 21, 2020 47.52 47.99 46.93 47.20 25,683,667 +1.08(+2.34%)
Jul 20, 2020 46.72 46.83 45.85 46.12 16,622,766 -0.70(-1.50%)
Jul 17, 2020 46.47 46.91 46.12 46.82 13,906,000 +0.67(+1.45%)
Jul 16, 2020 46.26 46.69 45.94 46.15 13,304,849 -0.25(-0.54%)
Jul 15, 2020 46.30 47.19 46.20 46.40 23,737,300 +0.53(+1.16%)
Jul 14, 2020 44.91 45.94 44.67 45.87 17,078,903 +0.62(+1.37%)
Jul 13, 2020 45.53 45.67 44.96 45.25 16,704,266 +0.10(+0.22%)
Jul 10, 2020 43.88 45.25 43.86 45.15 15,627,700 +1.24(+2.82%)
Jul 09, 2020 45.05 45.05 43.83 43.91 16,085,401 -1.19(-2.64%)
Jul 08, 2020 45.14 45.18 44.47 45.10 13,850,972 -0.11(-0.24%)
Jul 07, 2020 45.00 45.49 44.80 45.21 13,040,801 -0.02(-0.04%)
Jul 06, 2020 45.14 45.27 44.60 45.23 15,141,277 +0.35(+0.78%)
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%)
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.