Coca-Cola Company (NY: KO )

58.72 USD -1.73 (-2.86%)
Streaming Delayed Price Updated: 1:50 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 61.08 61.30 60.40 60.45 26,643,250 -0.30(-0.49%)
Jan 20, 2022 61.00 61.44 60.72 60.75 22,981,868 -0.25(-0.41%)
Jan 19, 2022 60.66 61.18 60.55 61.00 18,654,206 +0.10(+0.16%)
Jan 18, 2022 61.06 61.19 60.45 60.90 21,976,768 -0.49(-0.80%)
Jan 14, 2022 61.39 0 +0.49(+0.80%)
Jan 13, 2022 60.54 61.04 60.38 60.90 14,314,916 +0.36(+0.59%)
Jan 12, 2022 60.53 60.69 60.19 60.54 15,756,895 +0.09(+0.15%)
Jan 11, 2022 60.43 60.49 59.84 60.45 19,372,390 +0.02(+0.03%)
Jan 10, 2022 60.55 60.82 60.18 60.43 20,953,447 +0.10(+0.17%)
Jan 07, 2022 60.28 60.72 60.06 60.33 12,307,955 -0.14(-0.23%)
Jan 06, 2022 60.47 61.12 60.44 60.47 17,900,886 -0.32(-0.53%)
Jan 05, 2022 60.09 61.20 60.09 60.79 22,504,643 +0.50(+0.83%)
Jan 04, 2022 59.73 60.53 59.59 60.29 26,140,559 +0.99(+1.67%)
Jan 03, 2022 58.82 59.31 58.38 59.30 20,187,393 +0.09(+0.15%)
Dec 31, 2021 58.75 59.35 58.70 59.21 10,021,252 +0.43(+0.73%)
Dec 30, 2021 59.06 59.23 58.76 58.78 7,702,685 -0.17(-0.29%)
Dec 29, 2021 58.95 59.10 58.66 58.95 9,995,154 +0.07(+0.12%)
Dec 28, 2021 58.40 58.94 58.30 58.88 8,979,934 +0.23(+0.39%)
Dec 27, 2021 58.00 58.69 58.00 58.65 9,860,024 +0.43(+0.74%)
Dec 23, 2021 58.52 58.61 57.94 58.22 11,027,532 +0.04(+0.07%)
Dec 22, 2021 57.71 58.19 57.49 58.18 12,446,065 +0.41(+0.71%)
Dec 21, 2021 57.61 57.97 57.53 57.77 15,861,275 +0.23(+0.40%)
Dec 20, 2021 57.20 57.78 57.00 57.54 20,879,300 -0.19(-0.33%)
Dec 17, 2021 58.49 58.92 57.70 57.73 51,899,378 -0.92(-1.57%)
Dec 16, 2021 57.98 58.88 57.90 58.65 24,721,287 +0.59(+1.02%)
Dec 15, 2021 57.93 58.25 57.65 58.06 24,922,947 +0.26(+0.45%)
Dec 14, 2021 57.40 58.17 57.40 57.80 24,802,247 +0.04(+0.07%)
Dec 13, 2021 56.98 57.93 56.96 57.76 31,361,324 +1.48(+2.63%)
Dec 10, 2021 55.25 56.32 55.07 56.28 23,153,642 +1.42(+2.59%)
Dec 09, 2021 54.75 55.13 54.58 54.86 13,844,608 -0.14(-0.25%)
Dec 08, 2021 55.12 55.35 54.36 55.00 18,026,364 -0.21(-0.38%)
Dec 07, 2021 55.02 55.42 54.85 55.21 23,828,998 +0.30(+0.55%)
Dec 06, 2021 54.31 55.25 54.14 54.91 26,622,970 +1.37(+2.56%)
Dec 03, 2021 53.33 53.61 52.98 53.54 21,064,393 +0.47(+0.89%)
Dec 02, 2021 52.60 53.34 52.51 53.07 17,098,233 +0.77(+1.47%)
Dec 01, 2021 52.98 53.52 52.28 52.30 18,720,129 -0.15(-0.29%)
Nov 30, 2021 53.60 53.62 52.44 52.45 30,480,046 -2.13(-3.90%)
Nov 29, 2021 54.04 54.73 53.93 54.58 22,704,554 +0.85(+1.58%)
Nov 26, 2021 54.59 54.75 53.58 53.73 14,754,484 -1.70(-3.07%)
Nov 24, 2021 55.71 55.83 55.03 55.43 12,598,980 -0.45(-0.81%)
Nov 23, 2021 55.66 56.11 55.50 55.88 13,835,922 +0.41(+0.74%)
Nov 22, 2021 55.10 56.02 55.08 55.47 16,905,633 +0.34(+0.62%)
Nov 19, 2021 55.44 55.49 54.90 55.13 15,813,721 -0.28(-0.51%)
Nov 18, 2021 55.83 55.40 55.30 55.41 15,380,151 -0.50(-0.89%)
Nov 17, 2021 56.04 56.05 55.65 55.91 13,269,495 -0.31(-0.55%)
Nov 16, 2021 56.62 56.94 56.19 56.22 13,405,494 -0.40(-0.71%)
Nov 15, 2021 56.53 56.68 56.27 56.62 10,289,168 +0.01(+0.02%)
Nov 12, 2021 56.75 56.99 56.54 56.61 10,162,516 -0.13(-0.23%)
Nov 11, 2021 56.83 56.88 56.57 56.74 7,257,247 +0.02(+0.04%)
Nov 10, 2021 56.54 56.72 8,813,294 +0.23(+0.41%)
Nov 09, 2021 56.41 56.52 56.09 56.49 10,155,345 +0.16(+0.28%)
Nov 08, 2021 56.75 56.89 56.13 56.33 12,826,965 -0.51(-0.90%)
Nov 05, 2021 56.84 57.16 56.59 56.84 12,886,661 +0.24(+0.42%)
Nov 04, 2021 56.11 56.63 56.03 56.60 10,818,366 +0.31(+0.55%)
Nov 03, 2021 56.00 56.33 55.78 56.29 10,787,927 +0.19(+0.34%)
Nov 02, 2021 56.47 56.50 55.97 56.10 11,498,818 -0.07(-0.12%)
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.