Skip to main content

Coca-Cola Company (NY: KO )

61.09 +0.06 (+0.10%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 61.47 61.47 60.75 61.18 7,954,753 -0.33(-0.53%)
Dec 29, 2022 61.36 61.69 61.26 61.50 7,463,525 +0.37(+0.60%)
Dec 28, 2022 61.99 62.18 61.05 61.14 7,442,451 -0.62(-1.00%)
Dec 27, 2022 61.48 61.83 61.27 61.75 7,650,363 +0.38(+0.61%)
Dec 23, 2022 61.07 61.43 60.78 61.38 6,720,535 +0.46(+0.76%)
Dec 22, 2022 60.99 61.16 60.25 60.92 10,051,514 -0.44(-0.72%)
Dec 21, 2022 60.66 61.60 60.66 61.36 10,811,296 +0.97(+1.61%)
Dec 20, 2022 60.42 60.73 60.35 60.39 10,685,215 -0.05(-0.08%)
Dec 19, 2022 60.43 60.98 60.08 60.43 11,340,443 +0.09(+0.14%)
Dec 16, 2022 60.35 60.72 59.94 60.35 34,970,080 -0.35(-0.57%)
Dec 15, 2022 61.16 61.44 60.10 60.69 12,730,341 -0.85(-1.38%)
Dec 14, 2022 61.73 62.18 61.14 61.54 13,379,574 +0.00(+0.00%)
Dec 13, 2022 62.12 62.22 61.36 61.54 18,218,692 +0.02(+0.03%)
Dec 12, 2022 60.88 61.56 60.60 61.52 12,105,646 +0.80(+1.31%)
Dec 09, 2022 61.18 61.40 60.68 60.72 14,468,725 -0.64(-1.05%)
Dec 08, 2022 61.17 61.41 60.92 61.37 10,341,626 +0.26(+0.42%)
Dec 07, 2022 61.02 61.28 60.83 61.11 12,795,922 +0.10(+0.16%)
Dec 06, 2022 61.09 61.43 60.80 61.01 10,544,653 -0.03(-0.05%)
Dec 05, 2022 60.98 61.35 60.84 61.04 9,549,880 -0.85(-1.37%)
Dec 02, 2022 61.18 62.05 60.97 61.89 14,186,492 +0.54(+0.88%)
Dec 01, 2022 61.18 61.66 61.00 61.35 12,762,500 +0.17(+0.28%)
Nov 30, 2022 59.64 61.24 59.39 61.18 31,640,032 +1.51(+2.53%)
Nov 29, 2022 59.70 59.75 59.19 59.67 11,484,604 -0.21(-0.35%)
Nov 28, 2022 59.87 60.26 59.74 59.88 12,846,270 +0.01(+0.02%)
Nov 25, 2022 59.90 59.98 59.57 59.87 5,443,953 +0.06(+0.10%)
Nov 23, 2022 59.67 59.96 59.49 59.81 9,414,581 +0.27(+0.45%)
Nov 22, 2022 59.66 59.68 59.26 59.54 12,898,941 +0.26(+0.44%)
Nov 21, 2022 58.64 59.41 58.44 59.28 16,125,273 +0.90(+1.54%)
Nov 18, 2022 58.24 58.61 58.06 58.39 10,907,393 +0.41(+0.71%)
Nov 17, 2022 57.48 58.00 57.42 57.98 11,749,634 +0.18(+0.31%)
Nov 16, 2022 58.05 58.28 57.57 57.79 14,868,698 -0.11(-0.18%)
Nov 15, 2022 58.38 58.68 57.30 57.90 13,881,781 -0.10(-0.16%)
Nov 14, 2022 58.56 58.93 57.98 57.99 17,121,156 -0.56(-0.96%)
Nov 11, 2022 58.61 58.68 57.50 58.56 19,867,096 +0.42(+0.72%)
Nov 10, 2022 57.54 58.29 56.99 58.14 17,595,858 +2.02(+3.59%)
Nov 09, 2022 56.91 56.95 56.10 56.12 10,590,643 -0.79(-1.39%)
Nov 08, 2022 57.06 57.10 56.28 56.91 10,554,860 +0.10(+0.18%)
Nov 07, 2022 56.59 57.08 56.57 56.81 9,264,528 +0.22(+0.39%)
Nov 04, 2022 56.63 56.90 55.92 56.59 10,185,023 +0.46(+0.82%)
Nov 03, 2022 55.49 56.34 55.48 56.13 9,627,587 -0.03(-0.05%)
Nov 02, 2022 56.95 56.12 56.16 15,236,430 -0.79(-1.39%)
Nov 01, 2022 57.33 57.57 56.70 56.95 11,156,827 -0.20(-0.35%)
Oct 31, 2022 57.78 57.84 56.98 57.15 14,702,386 -0.87(-1.50%)
Oct 28, 2022 56.89 58.17 56.79 58.02 13,496,944 +1.17(+2.07%)
Oct 27, 2022 57.08 57.14 56.70 56.85 16,781,342 +0.13(+0.24%)
Oct 26, 2022 56.35 57.09 56.21 56.71 16,586,204 +0.42(+0.75%)
Oct 25, 2022 56.38 56.45 55.15 56.29 30,189,496 +1.32(+2.40%)
Oct 24, 2022 54.09 55.13 54.02 54.98 18,231,860 +1.54(+2.88%)
Oct 21, 2022 52.52 53.58 52.51 53.44 15,765,624 +0.84(+1.60%)
Oct 20, 2022 53.26 53.40 52.48 52.60 17,701,228 -0.84(-1.57%)
Oct 19, 2022 53.77 53.99 53.22 53.44 10,662,408 -0.46(-0.85%)
Oct 18, 2022 53.77 54.22 53.57 53.90 12,380,131 +0.72(+1.35%)
Oct 17, 2022 53.12 53.68 53.07 53.18 14,368,493 +0.68(+1.29%)
Oct 14, 2022 53.75 53.93 52.47 52.50 16,756,821 -0.85(-1.59%)
Oct 13, 2022 52.03 53.55 51.82 53.35 17,000,052 +0.70(+1.32%)
Oct 12, 2022 52.74 53.51 52.56 52.66 19,242,550 +0.63(+1.21%)
Oct 11, 2022 52.01 52.73 51.81 52.03 14,978,461 +0.09(+0.17%)
Oct 10, 2022 52.14 52.48 51.58 51.94 10,721,944 -0.11(-0.22%)
Oct 07, 2022 52.51 52.61 51.81 52.05 12,021,454 -0.50(-0.94%)
Oct 06, 2022 53.48 53.57 52.40 52.55 18,002,426 -1.16(-2.15%)
Oct 05, 2022 53.95 54.10 53.01 53.71 14,999,920 -0.52(-0.95%)
Oct 04, 2022 54.38 55.21 53.92 54.22 19,750,700 +0.12(+0.23%)
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.