Coca-Cola Company (NY: KO )

62.84 +0.46 (+0.74%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 62.20 62.84 62.01 62.84 5,021,900 +0.46(+0.74%)
Dec 23, 2024 62.50 62.76 61.53 62.38 13,007,207 -0.17(-0.27%)
Dec 20, 2024 62.47 63.06 62.28 62.55 42,458,100 -0.21(-0.33%)
Dec 19, 2024 62.70 63.17 62.42 62.76 10,381,390 -0.09(-0.15%)
Dec 18, 2024 62.81 63.64 62.79 62.85 20,920,618 -0.55(-0.87%)
Dec 17, 2024 62.45 63.55 62.32 63.40 21,897,364 +0.85(+1.36%)
Dec 16, 2024 63.23 63.86 62.35 62.55 25,280,704 -0.57(-0.90%)
Dec 13, 2024 63.57 63.84 63.11 63.12 13,429,107 -0.72(-1.13%)
Dec 12, 2024 63.55 63.92 63.22 63.84 17,530,384 +1.20(+1.92%)
Dec 11, 2024 63.00 63.63 62.40 62.64 32,813,540 -0.27(-0.43%)
Dec 10, 2024 62.70 63.04 61.79 62.91 14,942,778 +0.31(+0.50%)
Dec 09, 2024 62.69 62.93 61.90 62.60 22,347,926 +0.07(+0.11%)
Dec 06, 2024 62.83 63.36 62.51 62.53 15,581,252 -0.39(-0.62%)
Dec 05, 2024 62.47 63.12 62.10 62.92 21,052,924 +0.71(+1.14%)
Dec 04, 2024 63.28 63.35 61.90 62.21 28,078,672 -1.31(-2.06%)
Dec 03, 2024 63.72 64.08 63.02 63.52 24,870,176 -0.13(-0.20%)
Dec 02, 2024 64.05 64.19 63.34 63.65 16,495,340 -0.43(-0.67%)
Nov 29, 2024 64.02 64.25 63.77 64.08 10,648,450 +0.13(+0.21%)
Nov 27, 2024 64.47 64.61 63.77 63.95 13,364,087 -0.12(-0.19%)
Nov 26, 2024 63.83 64.15 63.58 64.06 14,571,085 +0.17(+0.26%)
Nov 25, 2024 63.84 64.22 63.36 63.90 37,078,260 +0.46(+0.72%)
Nov 22, 2024 63.76 63.99 63.17 63.44 19,710,684 +0.16(+0.25%)
Nov 21, 2024 62.67 63.33 62.48 63.28 17,463,694 +0.76(+1.22%)
Nov 20, 2024 62.23 62.54 61.55 62.52 19,037,126 +0.40(+0.64%)
Nov 19, 2024 61.43 62.15 61.17 62.12 16,371,177 +0.72(+1.18%)
Nov 18, 2024 61.38 61.67 61.10 61.39 16,185,412 +0.12(+0.19%)
Nov 15, 2024 62.02 62.16 60.93 61.28 26,483,808 -0.80(-1.29%)
Nov 14, 2024 62.63 62.63 61.96 62.08 16,019,625 -0.45(-0.71%)
Nov 13, 2024 62.58 62.78 62.02 62.53 13,278,039 -0.20(-0.32%)
Nov 12, 2024 63.20 63.27 62.64 62.72 15,130,434 -0.16(-0.25%)
Nov 11, 2024 63.51 63.64 62.77 62.88 14,079,398 -0.56(-0.88%)
Nov 08, 2024 63.43 63.76 63.26 63.44 14,831,032 +0.26(+0.41%)
Nov 07, 2024 63.81 63.91 63.12 63.18 14,954,364 -0.04(-0.06%)
Nov 06, 2024 63.94 64.37 62.70 63.22 23,059,836 -1.66(-2.55%)
Nov 05, 2024 64.15 64.98 64.15 64.88 8,837,354 +0.26(+0.40%)
Nov 04, 2024 64.59 64.93 64.16 64.62 11,065,070 +0.10(+0.15%)
Nov 01, 2024 64.98 65.17 64.40 64.52 12,255,528 -0.30(-0.46%)
Oct 31, 2024 65.31 65.49 64.76 64.82 13,526,292 -0.61(-0.93%)
Oct 30, 2024 65.02 66.03 64.83 65.42 14,283,802 +0.36(+0.55%)
Oct 29, 2024 65.79 65.84 65.03 65.07 16,647,242 -1.10(-1.66%)
Oct 28, 2024 66.46 66.89 66.10 66.17 10,838,997 -0.25(-0.37%)
Oct 25, 2024 66.57 67.19 66.29 66.42 11,222,689 -0.38(-0.56%)
Oct 24, 2024 67.14 67.53 66.45 66.79 17,699,638 -0.70(-1.04%)
Oct 23, 2024 66.49 68.18 66.08 67.50 24,989,780 -1.43(-2.07%)
Oct 22, 2024 68.48 69.22 68.16 68.93 19,107,758 +0.00(+0.00%)
Oct 21, 2024 69.47 69.80 68.78 68.93 12,069,885 -0.98(-1.41%)
Oct 18, 2024 69.34 70.02 69.08 69.91 15,202,009 +0.54(+0.77%)
Oct 17, 2024 70.10 70.16 69.06 69.37 14,785,516 -0.66(-0.95%)
Oct 16, 2024 69.56 70.17 69.44 70.04 7,997,169 +0.23(+0.33%)
Oct 15, 2024 69.93 70.67 69.63 69.81 10,437,031 +0.00(+0.00%)
Oct 14, 2024 69.05 69.94 68.95 69.81 7,720,540 +0.76(+1.11%)
Oct 11, 2024 68.94 69.07 68.48 69.05 8,852,999 +0.32(+0.46%)
Oct 10, 2024 69.30 69.38 68.47 68.73 8,700,450 -0.32(-0.46%)
Oct 09, 2024 68.67 69.22 68.55 69.05 9,105,763 +0.39(+0.56%)
Oct 08, 2024 68.52 68.92 68.34 68.66 13,651,945 +0.17(+0.25%)
Oct 07, 2024 69.52 69.57 68.35 68.49 14,621,185 -1.15(-1.65%)
Oct 04, 2024 69.43 69.75 69.20 69.64 12,779,864 -0.35(-0.50%)
Oct 03, 2024 70.33 70.46 69.67 69.99 9,443,113 -0.49(-0.69%)
Oct 02, 2024 70.85 70.89 69.88 70.48 11,239,181 -0.69(-0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.