Coca-Cola Company (NY: KO )

62.18 -0.45 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 62.40 62.74 61.95 62.18 13,397,127 -0.45(-0.72%)
Jun 18, 2024 62.53 62.82 62.44 62.63 10,651,695 +0.01(+0.02%)
Jun 17, 2024 62.37 62.90 62.18 62.62 10,532,272 +0.07(+0.11%)
Jun 14, 2024 62.38 62.69 62.09 62.55 8,179,282 +0.04(+0.07%)
Jun 13, 2024 62.38 62.55 61.97 62.51 9,745,008 +0.11(+0.17%)
Jun 12, 2024 63.20 63.20 62.20 62.40 9,643,350 -0.66(-1.05%)
Jun 11, 2024 63.10 63.16 62.58 63.06 8,460,760 -0.04(-0.06%)
Jun 10, 2024 63.45 63.50 62.88 63.10 15,808,793 -0.32(-0.50%)
Jun 07, 2024 63.60 63.73 63.32 63.42 9,597,008 -0.24(-0.37%)
Jun 06, 2024 63.43 63.86 63.35 63.66 8,724,036 +0.23(+0.36%)
Jun 05, 2024 63.50 63.58 62.86 63.43 9,705,354 -0.02(-0.03%)
Jun 04, 2024 62.71 63.48 62.46 63.45 11,986,264 +1.00(+1.60%)
Jun 03, 2024 62.23 62.60 61.96 62.45 9,441,395 +0.00(+0.00%)
May 31, 2024 61.51 62.54 61.22 62.45 19,992,100 +0.95(+1.55%)
May 30, 2024 61.37 61.60 61.13 61.49 9,509,137 +0.27(+0.44%)
May 29, 2024 61.00 61.40 60.60 61.22 11,953,320 -0.12(-0.19%)
May 28, 2024 61.31 61.65 60.93 61.34 12,442,363 -0.18(-0.29%)
May 24, 2024 61.74 61.94 61.49 61.52 8,266,789 -0.09(-0.14%)
May 23, 2024 62.01 62.40 61.57 61.61 9,910,346 -0.90(-1.44%)
May 22, 2024 62.23 62.53 62.18 62.51 7,475,949 +0.09(+0.14%)
May 21, 2024 62.34 62.50 61.96 62.43 9,923,971 +0.34(+0.54%)
May 20, 2024 62.45 62.52 61.98 62.09 11,084,944 -0.46(-0.73%)
May 17, 2024 62.85 62.88 62.45 62.54 11,635,924 -0.29(-0.46%)
May 16, 2024 62.75 63.23 62.58 62.83 10,336,506 +0.19(+0.30%)
May 15, 2024 62.57 62.90 62.51 62.64 10,063,014 +0.03(+0.05%)
May 14, 2024 63.09 63.27 62.32 62.61 10,935,116 -0.48(-0.75%)
May 13, 2024 62.75 63.13 62.69 63.09 10,215,884 +0.32(+0.51%)
May 10, 2024 62.44 62.87 62.31 62.77 8,436,684 +0.38(+0.60%)
May 09, 2024 62.33 62.66 62.27 62.40 9,182,504 +0.03(+0.05%)
May 08, 2024 62.37 62.49 62.00 62.37 10,564,292 +0.23(+0.37%)
May 07, 2024 62.28 62.34 61.77 62.14 9,882,171 +0.27(+0.43%)
May 06, 2024 61.82 61.90 61.42 61.87 9,382,685 +0.18(+0.29%)
May 03, 2024 61.51 61.85 61.17 61.69 11,718,941 +0.18(+0.29%)
May 02, 2024 61.70 61.92 61.24 61.51 11,105,415 +0.06(+0.10%)
May 01, 2024 61.32 62.09 60.74 61.45 16,860,278 +0.16(+0.26%)
Apr 30, 2024 61.66 62.35 60.99 61.29 19,498,274 -0.27(-0.44%)
Apr 29, 2024 61.44 61.57 61.06 61.56 13,522,391 +0.30(+0.49%)
Apr 26, 2024 61.08 61.45 60.88 61.26 11,079,593 +0.00(+0.00%)
Apr 25, 2024 61.39 62.11 60.90 61.26 19,245,786 +0.19(+0.31%)
Apr 24, 2024 59.86 61.18 59.38 61.08 19,697,814 +0.90(+1.50%)
Apr 23, 2024 60.06 60.21 59.67 60.17 13,794,628 +0.09(+0.15%)
Apr 22, 2024 59.68 60.16 59.26 60.08 15,745,398 +0.38(+0.63%)
Apr 19, 2024 58.65 59.89 58.54 59.71 21,372,464 +1.25(+2.14%)
Apr 18, 2024 58.17 58.53 58.09 58.46 11,211,686 +0.40(+0.68%)
Apr 17, 2024 57.83 58.10 57.65 58.06 13,911,116 +0.45(+0.77%)
Apr 16, 2024 57.80 57.93 57.48 57.61 11,322,324 -0.08(-0.14%)
Apr 15, 2024 58.16 58.35 57.59 57.69 12,520,870 -0.14(-0.24%)
Apr 12, 2024 58.50 58.56 57.68 57.83 12,346,010 -0.76(-1.30%)
Apr 11, 2024 58.69 58.91 58.33 58.60 11,193,966 +0.13(+0.22%)
Apr 10, 2024 58.86 58.93 58.24 58.47 11,951,552 -0.79(-1.34%)
Apr 09, 2024 59.02 59.28 58.67 59.26 10,867,074 +0.45(+0.76%)
Apr 08, 2024 58.94 59.01 58.62 58.81 10,363,438 -0.24(-0.40%)
Apr 05, 2024 58.79 59.22 58.46 59.05 10,236,579 +0.21(+0.35%)
Apr 04, 2024 59.63 59.69 58.71 58.84 14,428,478 -0.53(-0.89%)
Apr 03, 2024 59.59 59.92 59.32 59.37 13,778,492 -0.32(-0.53%)
Apr 02, 2024 59.98 60.26 59.65 59.69 13,117,997 -0.53(-0.87%)
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.