Coca-Cola Company (NY: KO )

65.31 -0.61 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 32.81 32.56 32.56 32.56 12,836,612 -0.46(-1.40%)
Dec 30, 2015 33.15 33.17 32.93 33.02 6,744,667 -0.11(-0.32%)
Dec 29, 2015 33.00 33.18 32.97 33.12 10,213,201 +0.17(+0.51%)
Dec 28, 2015 32.92 32.98 32.82 32.96 8,347,660 -0.04(-0.11%)
Dec 24, 2015 32.96 33.00 33.00 33.00 4,006,995 -0.10(-0.30%)
Dec 23, 2015 32.88 33.14 32.85 33.09 11,997,874 +0.29(+0.88%)
Dec 22, 2015 32.48 32.88 32.37 32.81 16,204,719 +0.39(+1.19%)
Dec 21, 2015 32.45 32.54 32.18 32.42 13,781,491 +0.21(+0.66%)
Dec 18, 2015 32.86 32.90 32.21 32.21 32,439,824 -0.75(-2.28%)
Dec 17, 2015 33.20 33.26 32.90 32.96 19,356,490 -0.27(-0.80%)
Dec 16, 2015 32.78 33.28 32.78 33.22 28,853,376 +0.58(+1.79%)
Dec 15, 2015 32.47 32.77 32.40 32.64 23,641,594 +0.47(+1.46%)
Dec 14, 2015 32.06 32.40 31.81 32.17 26,511,270 +0.14(+0.43%)
Dec 11, 2015 32.31 32.46 31.93 32.03 22,846,242 -0.37(-1.15%)
Dec 10, 2015 32.38 32.64 32.23 32.40 20,431,218 +0.08(+0.23%)
Dec 09, 2015 32.42 32.79 32.21 32.33 17,082,452 -0.27(-0.81%)
Dec 08, 2015 32.62 32.78 32.43 32.59 14,167,016 -0.14(-0.44%)
Dec 07, 2015 32.82 32.92 32.59 32.74 15,875,333 -0.07(-0.21%)
Dec 04, 2015 32.27 32.95 32.27 32.81 21,756,976 +0.63(+1.95%)
Dec 03, 2015 32.38 32.50 32.07 32.18 19,799,912 -0.23(-0.73%)
Dec 02, 2015 32.46 32.53 32.28 32.41 16,624,558 -0.09(-0.28%)
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.