Skip to main content

Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 40.61 41.40 40.29 40.85 37,718,152 +0.23(+0.56%)
Jan 30, 2019 40.10 40.64 40.05 40.62 15,260,586 +0.39(+0.97%)
Jan 29, 2019 40.06 40.42 40.00 40.23 14,115,844 +0.20(+0.49%)
Jan 28, 2019 40.07 40.14 39.84 40.03 11,743,695 -0.17(-0.42%)
Jan 25, 2019 40.63 40.76 40.09 40.20 14,217,995 -0.27(-0.67%)
Jan 24, 2019 40.83 40.83 40.21 40.47 12,103,399 -0.49(-1.20%)
Jan 23, 2019 40.58 40.98 40.44 40.97 14,208,184 +0.47(+1.15%)
Jan 22, 2019 40.48 40.56 40.07 40.50 13,786,544 +0.09(+0.23%)
Jan 18, 2019 40.10 40.47 39.99 40.41 15,035,848 +0.47(+1.17%)
Jan 17, 2019 39.82 40.01 39.79 39.94 13,942,368 +0.12(+0.30%)
Jan 16, 2019 40.23 40.29 39.77 39.82 19,850,204 -0.55(-1.37%)
Jan 15, 2019 39.79 40.40 39.73 40.37 13,365,313 +0.36(+0.89%)
Jan 14, 2019 40.10 40.23 39.88 40.02 13,421,110 -0.16(-0.40%)
Jan 11, 2019 40.13 40.19 39.86 40.18 13,065,624 +0.23(+0.57%)
Jan 10, 2019 39.60 39.96 39.33 39.95 18,544,894 +0.42(+1.07%)
Jan 09, 2019 39.96 40.13 39.40 39.52 21,205,218 -0.77(-1.92%)
Jan 08, 2019 40.10 40.37 39.91 40.30 18,053,548 +0.45(+1.13%)
Jan 07, 2019 40.37 40.52 39.80 39.85 15,416,314 -0.53(-1.30%)
Jan 04, 2019 39.68 40.37 39.58 40.37 15,334,074 +0.79(+1.99%)
Jan 03, 2019 39.74 40.20 39.49 39.58 17,331,192 -0.25(-0.62%)
Jan 02, 2019 39.84 40.07 39.51 39.83 13,671,391 -0.36(-0.89%)
Dec 31, 2018 40.30 40.35 39.85 40.19 12,461,866 +0.13(+0.32%)
Dec 28, 2018 40.64 40.75 39.91 40.06 15,574,799 -0.28(-0.69%)
Dec 27, 2018 39.67 40.35 39.06 40.34 19,976,714 +0.50(+1.26%)
Dec 26, 2018 38.94 39.85 38.75 39.84 16,897,182 +0.83(+2.13%)
Dec 24, 2018 40.41 40.63 38.90 39.01 12,647,447 -1.37(-3.38%)
Dec 21, 2018 40.11 41.37 40.08 40.37 38,268,260 +0.03(+0.06%)
Dec 20, 2018 40.58 40.85 39.97 40.35 24,225,966 -0.31(-0.75%)
Dec 19, 2018 40.94 41.38 40.41 40.65 21,094,774 -0.36(-0.87%)
Dec 18, 2018 41.25 41.44 40.61 41.01 16,986,124 -0.01(-0.02%)
Dec 17, 2018 41.87 42.04 40.75 41.02 21,777,990 -0.86(-2.05%)
Dec 14, 2018 41.78 42.03 41.60 41.87 16,302,867 -0.11(-0.26%)
Dec 13, 2018 41.35 42.10 41.22 41.98 14,967,996 +0.21(+0.51%)
Dec 12, 2018 42.39 42.45 41.75 41.77 14,512,371 -0.27(-0.65%)
Dec 11, 2018 42.09 42.44 41.74 42.04 19,493,184 +0.25(+0.61%)
Dec 10, 2018 41.97 41.97 41.14 41.79 14,528,343 +0.13(+0.31%)
Dec 07, 2018 42.07 42.16 41.48 41.66 18,340,844 -0.25(-0.59%)
Dec 06, 2018 42.02 42.12 41.30 41.91 20,174,300 -0.17(-0.40%)
Dec 04, 2018 42.41 42.87 42.01 42.08 22,458,036 -0.09(-0.22%)
Dec 03, 2018 42.32 42.40 41.49 42.17 17,517,890 -0.60(-1.41%)
Nov 30, 2018 41.59 42.85 41.58 42.77 30,091,374 +1.21(+2.90%)
Nov 29, 2018 41.82 41.95 41.56 41.57 13,543,746 -0.29(-0.69%)
Nov 28, 2018 41.44 41.87 41.44 41.86 13,500,212 +0.29(+0.69%)
Nov 27, 2018 41.16 41.60 41.03 41.57 10,899,041 +0.42(+1.02%)
Nov 26, 2018 41.27 41.45 40.98 41.15 10,877,782 -0.13(-0.31%)
Nov 23, 2018 41.05 41.45 40.88 41.28 5,691,505 +0.24(+0.60%)
Nov 21, 2018 41.03 41.03 41.03 0 -0.55(-1.32%)
Nov 20, 2018 42.79 42.81 41.44 41.58 19,305,124 -0.95(-2.24%)
Nov 19, 2018 42.36 42.74 42.31 42.53 15,490,907 +0.29(+0.68%)
Nov 16, 2018 41.82 42.31 41.79 42.24 15,920,752 +0.36(+0.86%)
Nov 15, 2018 41.82 41.89 41.49 41.88 14,250,511 -0.02(-0.04%)
Nov 14, 2018 41.98 42.05 41.76 41.90 14,370,320 -0.08(-0.20%)
Nov 13, 2018 41.94 42.10 41.75 41.98 16,475,620 -0.01(-0.02%)
Nov 12, 2018 41.77 42.30 41.71 41.99 16,476,121 +0.16(+0.38%)
Nov 09, 2018 41.59 42.01 41.56 41.83 14,724,353 +0.29(+0.71%)
Nov 08, 2018 41.36 41.57 41.34 41.54 11,403,156 -0.03(-0.08%)
Nov 07, 2018 41.59 41.72 41.28 41.57 14,517,815 +0.22(+0.53%)
Nov 06, 2018 40.96 41.37 40.92 41.35 16,759,702 +0.35(+0.86%)
Nov 05, 2018 40.42 41.07 40.35 41.00 19,458,266 +0.58(+1.44%)
Nov 02, 2018 40.27 40.42 39.94 40.42 20,884,132 +0.22(+0.54%)
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.