Indicators

Coca-Cola Company (NY: KO )

62.17 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.85	33.08	32.82	32.99	15,937,329	+0.15(+0.46%)
Jan 30, 2017	32.78	32.92	32.70	32.84	14,649,504	-0.06(-0.17%)
Jan 27, 2017	33.26	33.29	32.87	32.90	16,339,389	-0.29(-0.86%)
Jan 26, 2017	33.36	33.42	33.17	33.18	11,311,546	-0.25(-0.74%)
Jan 25, 2017	33.28	33.53	33.25	33.43	15,788,812	+0.17(+0.53%)
Jan 24, 2017	32.91	33.30	32.91	33.25	21,468,676	+0.37(+1.13%)
Jan 23, 2017	32.78	32.94	32.71	32.88	14,652,886	+0.09(+0.27%)
Jan 20, 2017	32.75	32.89	32.64	32.79	18,516,798	+0.14(+0.44%)
Jan 19, 2017	32.65	32.77	32.56	32.65	13,844,146	-0.12(-0.36%)
Jan 18, 2017	32.74	32.84	32.65	32.77	13,085,970	+0.06(+0.17%)
Jan 17, 2017	32.41	32.78	32.38	32.71	15,711,978	+0.27(+0.83%)
Jan 13, 2017		32.44	32.44	32.44	0	-0.06(-0.17%)
Jan 12, 2017	32.55	32.57	32.38	32.50	10,762,227	-0.08(-0.24%)
Jan 11, 2017	32.42	32.63	32.40	32.58	11,675,787	+0.01(+0.02%)
Jan 10, 2017	32.89	32.89	32.43	32.57	24,796,210	-0.22(-0.68%)
Jan 09, 2017	32.72	33.00	32.71	32.79	18,675,914	-0.33(-1.01%)
Jan 06, 2017	33.09	33.18	32.97	33.13	12,911,922	-0.01(-0.02%)
Jan 05, 2017	33.06	33.22	32.96	33.13	11,300,297	+0.08(+0.24%)
Jan 04, 2017	33.24	33.31	33.01	33.05	12,527,974	-0.12(-0.36%)

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.