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 29, 2016 32.94 33.25 32.78 32.99 26,613,876 +0.27(+0.82%)
Jan 28, 2016 32.42 32.84 32.33 32.72 21,625,692 +0.37(+1.14%)
Jan 27, 2016 32.42 32.64 32.14 32.35 18,420,680 +0.01(+0.02%)
Jan 26, 2016 32.41 32.67 32.23 32.35 16,905,048 -0.06(-0.19%)
Jan 25, 2016 32.47 32.67 32.23 32.41 16,240,424 +0.08(+0.24%)
Jan 22, 2016 32.01 32.47 31.86 32.33 19,786,680 +0.51(+1.62%)
Jan 21, 2016 31.86 31.91 31.58 31.81 20,240,742 +0.01(+0.02%)
Jan 20, 2016 31.86 31.99 31.32 31.81 25,919,768 -0.41(-1.29%)
Jan 19, 2016 32.11 32.38 32.01 32.22 20,099,412 +0.32(+1.01%)
Jan 15, 2016 31.48 31.90 31.90 31.90 27,520,092 -0.29(-0.91%)
Jan 14, 2016 32.28 32.41 32.01 32.19 20,851,174 +0.02(+0.07%)
Jan 13, 2016 32.41 32.72 32.12 32.17 21,923,382 -0.21(-0.64%)
Jan 12, 2016 32.51 32.63 32.18 32.38 28,380,336 +0.42(+1.30%)
Jan 11, 2016 31.96 32.18 31.74 31.96 20,565,326 +0.05(+0.17%)
Jan 08, 2016 32.01 32.38 31.83 31.91 19,053,818 -0.08(-0.26%)
Jan 07, 2016 32.01 32.37 31.86 31.99 26,749,862 -0.54(-1.65%)
Jan 06, 2016 32.44 32.68 32.31 32.53 21,134,346 -0.18(-0.54%)
Jan 05, 2016 32.52 32.76 32.41 32.71 20,515,518 +0.12(+0.35%)
Jan 04, 2016 32.55 32.67 32.26 32.59 20,924,908 -0.43(-1.30%)
Dec 31, 2015 33.28 33.02 33.02 33.02 12,655,656 -0.47(-1.40%)
Dec 30, 2015 33.63 33.64 33.40 33.49 6,649,589 -0.11(-0.32%)
Dec 29, 2015 33.47 33.65 33.44 33.60 10,069,228 +0.17(+0.51%)
Dec 28, 2015 33.39 33.45 33.29 33.43 8,229,984 -0.04(-0.12%)
Dec 24, 2015 33.43 33.47 33.47 33.47 3,950,510 -0.10(-0.30%)
Dec 23, 2015 33.35 33.61 33.32 33.57 11,828,742 +0.29(+0.88%)
Dec 22, 2015 32.94 33.35 32.83 33.28 15,976,285 +0.39(+1.19%)
Dec 21, 2015 32.91 33.00 32.64 32.88 13,587,216 +0.22(+0.66%)
Dec 18, 2015 33.33 33.38 32.67 32.67 31,982,526 -0.76(-2.28%)
Dec 17, 2015 33.67 33.74 33.38 33.43 19,083,626 -0.27(-0.80%)
Dec 16, 2015 33.24 33.75 33.24 33.70 28,446,636 +0.59(+1.79%)
Dec 15, 2015 32.93 33.24 32.87 33.11 23,308,324 +0.48(+1.46%)
Dec 14, 2015 32.52 32.87 32.26 32.63 26,137,546 +0.14(+0.43%)
Dec 11, 2015 32.77 32.92 32.39 32.49 22,524,182 -0.38(-1.15%)
Dec 10, 2015 32.84 33.11 32.69 32.87 20,143,204 +0.08(+0.23%)
Dec 09, 2015 32.88 33.26 32.67 32.79 16,841,644 -0.27(-0.81%)
Dec 08, 2015 33.09 33.24 32.89 33.06 13,967,306 -0.15(-0.44%)
Dec 07, 2015 33.29 33.39 33.05 33.21 15,651,542 -0.07(-0.21%)
Dec 04, 2015 32.73 33.42 32.73 33.28 21,450,272 +0.64(+1.95%)
Dec 03, 2015 32.84 32.97 32.53 32.64 19,520,796 -0.24(-0.72%)
Dec 02, 2015 32.92 33.00 32.74 32.88 16,390,205 -0.09(-0.28%)
Dec 01, 2015 32.84 33.13 32.84 32.97 14,509,358 +0.21(+0.63%)
Nov 30, 2015 33.14 33.17 32.75 32.76 20,887,546 -0.41(-1.23%)
Nov 27, 2015 33.08 33.24 32.90 33.17 9,414,707 +0.09(+0.28%)
Nov 25, 2015 33.04 33.08 33.08 33.08 13,561,564 +0.00(+0.00%)
Nov 24, 2015 32.57 33.26 32.54 33.08 20,669,826 +0.31(+0.93%)
Nov 23, 2015 32.46 32.94 32.44 32.77 17,485,366 +0.40(+1.25%)
Nov 20, 2015 33.04 33.24 32.34 32.37 25,931,430 -0.52(-1.58%)
Nov 19, 2015 32.28 33.03 32.28 32.88 31,581,542 +0.63(+1.96%)
Nov 18, 2015 31.86 32.30 31.79 32.25 16,983,106 +0.47(+1.46%)
Nov 17, 2015 31.92 32.15 31.66 31.79 16,699,520 -0.22(-0.69%)
Nov 16, 2015 31.60 32.04 31.57 32.01 14,741,356 +0.44(+1.40%)
Nov 13, 2015 31.63 31.87 31.55 31.57 15,232,449 -0.15(-0.48%)
Nov 12, 2015 32.05 32.08 31.71 31.72 14,059,817 -0.35(-1.09%)
Nov 11, 2015 31.99 32.19 31.98 32.07 11,931,057 +0.21(+0.65%)
Nov 10, 2015 31.61 31.89 31.60 31.86 10,858,654 +0.18(+0.55%)
Nov 09, 2015 31.81 31.88 31.53 31.69 14,191,400 -0.32(-1.00%)
Nov 06, 2015 32.02 32.20 31.74 32.01 15,635,214 -0.28(-0.87%)
Nov 05, 2015 32.04 32.30 32.02 32.29 12,617,967 +0.27(+0.86%)
Nov 04, 2015 32.24 32.34 31.95 32.02 13,749,789 -0.15(-0.45%)
Nov 03, 2015 32.18 32.28 31.89 32.16 12,707,087 -0.06(-0.19%)
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.