Indicators

Coca-Cola Company (NY: KO )

61.74 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	56.33	57.11		56.99	23,599,566	+0.16(+0.28%)
Jan 28, 2022	55.48	56.88	55.06	56.83	20,467,016	+0.95(+1.71%)
Jan 27, 2022	55.93	56.91	55.58	55.88	20,227,304	+0.21(+0.37%)
Jan 26, 2022	55.85	56.37	55.34	55.67	20,541,854	-0.21(-0.37%)
Jan 25, 2022	55.45	56.06	54.82	55.88	20,473,958	-0.13(-0.23%)
Jan 24, 2022	55.95	56.37	54.71	56.01	32,315,764	-0.46(-0.81%)
Jan 21, 2022	57.05	57.26	56.42	56.47	28,523,280	-0.28(-0.49%)
Jan 20, 2022	56.98	57.39	56.72	56.75	24,603,540	-0.23(-0.41%)
Jan 19, 2022	56.66	57.15	56.56	56.98	19,970,504	+0.09(+0.16%)
Jan 18, 2022	57.04	57.16	56.47	56.89	23,527,516	-0.46(-0.80%)
Jan 14, 2022				57.34	0	+0.46(+0.80%)
Jan 13, 2022	56.55	57.02	56.40	56.89	15,325,021	+0.34(+0.59%)
Jan 12, 2022	56.54	56.69	56.22	56.55	16,868,750	+0.08(+0.15%)
Jan 11, 2022	56.45	56.50	55.90	56.47	20,739,366	+0.02(+0.03%)
Jan 10, 2022	56.56	56.81	56.21	56.45	22,431,988	+0.09(+0.17%)
Jan 07, 2022	56.31	56.72	56.10	56.35	13,176,442	-0.13(-0.23%)
Jan 06, 2022	56.48	57.09	56.45	56.48	19,164,028	-0.30(-0.53%)
Jan 05, 2022	56.13	57.16	56.13	56.78	24,092,642	+0.47(+0.83%)
Jan 04, 2022	55.79	56.55	55.66	56.32	27,985,118	+0.92(+1.67%)

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.