Coca-Cola Company (NY: KO )

60.55 +0.38 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 59.10 60.35 58.99 60.17 21,207,904 +1.26(+2.14%)
Apr 18, 2024 58.62 58.98 58.54 58.91 11,125,360 +0.40(+0.68%)
Apr 17, 2024 58.28 58.55 58.10 58.51 13,804,006 +0.45(+0.78%)
Apr 16, 2024 58.25 58.38 57.93 58.06 11,235,147 -0.08(-0.14%)
Apr 15, 2024 58.61 58.80 58.04 58.14 12,424,464 -0.14(-0.24%)
Apr 12, 2024 58.95 59.01 58.13 58.28 12,250,951 -0.77(-1.30%)
Apr 11, 2024 59.15 59.37 58.78 59.05 11,107,777 +0.13(+0.22%)
Apr 10, 2024 59.32 59.39 58.69 58.92 11,859,530 -0.80(-1.34%)
Apr 09, 2024 59.48 59.74 59.13 59.72 10,783,402 +0.45(+0.76%)
Apr 08, 2024 59.40 59.47 59.07 59.27 10,283,644 -0.24(-0.40%)
Apr 05, 2024 59.25 59.68 58.91 59.51 10,157,761 +0.21(+0.35%)
Apr 04, 2024 60.09 60.15 59.17 59.30 14,317,384 -0.53(-0.89%)
Apr 03, 2024 60.05 60.39 59.78 59.83 13,672,403 -0.32(-0.53%)
Apr 02, 2024 60.45 60.73 60.11 60.15 13,016,994 -0.53(-0.87%)
Apr 01, 2024 61.18 61.30 60.63 60.68 11,668,386 -0.50(-0.82%)
Mar 28, 2024 61.14 61.14 60.99 61.18 13,697,447 +0.15(+0.25%)
Mar 27, 2024 60.79 61.27 60.70 61.03 12,550,834 +0.49(+0.81%)
Mar 26, 2024 60.50 60.71 60.38 60.54 13,276,794 +0.14(+0.23%)
Mar 25, 2024 60.48 60.71 60.12 60.40 13,288,995 -0.09(-0.15%)
Mar 22, 2024 60.52 60.79 60.43 60.49 11,502,861 +0.02(+0.03%)
Mar 21, 2024 60.56 60.99 60.32 60.47 13,118,778 -0.28(-0.46%)
Mar 20, 2024 60.18 60.81 60.16 60.75 15,257,437 +0.52(+0.86%)
Mar 19, 2024 60.24 60.35 60.06 60.23 15,110,221 +0.10(+0.17%)
Mar 18, 2024 59.89 60.40 59.80 60.13 15,853,769 +0.25(+0.42%)
Mar 15, 2024 60.02 60.45 59.64 59.88 36,849,932 -0.62(-1.02%)
Mar 14, 2024 60.58 60.80 60.40 60.50 13,996,115 -0.13(-0.22%)
Mar 13, 2024 60.40 60.72 60.32 60.63 14,019,307 +0.62(+1.02%)
Mar 12, 2024 59.84 60.27 59.73 60.02 12,785,629 +0.26(+0.43%)
Mar 11, 2024 59.31 59.81 59.10 59.76 14,226,485 +0.71(+1.21%)
Mar 08, 2024 58.83 59.32 58.50 59.05 13,344,959 +0.08(+0.13%)
Mar 07, 2024 59.22 59.30 58.77 58.97 13,680,174 -0.11(-0.18%)
Mar 06, 2024 59.05 59.52 58.91 59.08 12,475,087 +0.03(+0.05%)
Mar 05, 2024 59.43 59.63 58.95 59.05 12,708,886 -0.29(-0.48%)
Mar 04, 2024 58.76 59.47 58.75 59.34 10,212,201 +0.28(+0.47%)
Mar 01, 2024 59.42 59.42 58.87 59.06 11,014,972 -0.49(-0.82%)
Feb 29, 2024 59.87 60.16 59.42 59.54 18,292,252 -0.38(-0.63%)
Feb 28, 2024 59.89 60.01 59.58 59.92 8,125,437 +0.06(+0.10%)
Feb 27, 2024 60.06 60.30 59.64 59.86 10,014,097 -0.37(-0.61%)
Feb 26, 2024 60.75 60.78 60.18 60.23 10,417,007 -0.49(-0.80%)
Feb 23, 2024 60.61 61.13 60.52 60.71 13,721,851 +0.05(+0.08%)
Feb 22, 2024 60.51 60.76 60.02 60.66 13,083,611 -0.09(-0.15%)
Feb 21, 2024 60.51 60.79 60.35 60.75 14,488,228 +0.54(+0.89%)
Feb 20, 2024 59.13 60.36 59.04 60.22 18,482,584 +1.30(+2.21%)
Feb 16, 2024 58.88 59.15 58.49 58.92 14,067,878 -0.01(-0.02%)
Feb 15, 2024 58.95 59.12 58.66 58.93 13,802,506 +0.11(+0.19%)
Feb 14, 2024 58.70 59.12 58.57 58.82 16,019,958 -0.06(-0.10%)
Feb 13, 2024 59.03 60.17 58.32 58.88 24,385,738 -0.35(-0.59%)
Feb 12, 2024 59.19 59.29 58.49 59.23 13,610,319 +0.14(+0.24%)
Feb 09, 2024 59.00 59.11 58.56 59.09 15,357,158 -0.27(-0.45%)
Feb 08, 2024 59.41 59.49 58.94 59.36 12,972,339 -0.16(-0.27%)
Feb 07, 2024 59.59 59.73 59.46 59.51 10,338,961 +0.05(+0.08%)
Feb 06, 2024 59.48 59.57 59.21 59.46 12,877,410 -0.10(-0.17%)
Feb 05, 2024 59.90 59.90 59.40 59.56 12,859,207 -0.50(-0.83%)
Feb 02, 2024 60.34 60.39 59.75 60.06 17,685,288 -0.44(-0.72%)
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.