Coca-Cola Company (NY: KO )

65.31 -0.61 (-0.93%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 61.09 62.11 60.80 62.02 20,129,156 +0.95(+1.55%)
May 30, 2024 60.96 61.18 60.71 61.07 9,574,327 +0.27(+0.44%)
May 29, 2024 60.58 60.99 60.19 60.81 12,035,267 -0.12(-0.19%)
May 28, 2024 60.90 61.23 60.51 60.93 12,527,663 -0.18(-0.29%)
May 24, 2024 61.32 61.52 61.07 61.10 8,323,463 -0.09(-0.14%)
May 23, 2024 61.59 61.97 61.15 61.19 9,978,287 -0.90(-1.44%)
May 22, 2024 61.80 62.11 61.75 62.09 7,527,201 +0.09(+0.14%)
May 21, 2024 61.91 62.07 61.54 62.00 9,992,005 +0.34(+0.54%)
May 20, 2024 62.02 62.10 61.56 61.67 11,160,938 -0.45(-0.73%)
May 17, 2024 62.42 62.45 62.03 62.12 11,715,695 -0.29(-0.46%)
May 16, 2024 62.33 62.80 62.16 62.40 10,407,369 +0.19(+0.30%)
May 15, 2024 62.15 62.48 62.09 62.22 10,132,002 +0.03(+0.05%)
May 14, 2024 62.66 62.84 61.89 62.19 11,010,083 -0.47(-0.76%)
May 13, 2024 62.33 62.70 62.27 62.66 10,285,920 +0.32(+0.51%)
May 10, 2024 62.01 62.44 61.88 62.35 8,494,523 +0.37(+0.60%)
May 09, 2024 61.90 62.24 61.84 61.97 9,245,455 +0.03(+0.05%)
May 08, 2024 61.94 62.06 61.58 61.94 10,636,756 +0.23(+0.37%)
May 07, 2024 61.85 61.91 61.35 61.71 9,949,919 +0.27(+0.43%)
May 06, 2024 61.40 61.48 61.00 61.45 9,447,009 +0.18(+0.29%)
May 03, 2024 61.09 61.43 60.75 61.27 11,799,282 +0.18(+0.29%)
May 02, 2024 61.28 61.50 60.83 61.09 11,181,550 +0.06(+0.10%)
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.