Indicators

Coca-Cola Company (NY: KO )

62.62 +0.27 (+0.43%)

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

Historical Prices

Month:

Year:

Range:

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%)

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.