Indicators

Coca-Cola Company (NY: KO )

63.32 +0.19 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	47.13	47.18	45.16	46.83	46,702,704	-1.26(-2.62%)
Feb 27, 2020	50.04	50.69	48.05	48.10	27,125,330	-2.34(-4.64%)
Feb 26, 2020	50.77	51.20	50.32	50.43	18,088,432	-0.19(-0.38%)
Feb 25, 2020	51.40	51.83	50.45	50.63	18,175,686	-0.73(-1.42%)
Feb 24, 2020	51.76	52.36	51.28	51.35	16,458,350	-1.30(-2.46%)
Feb 21, 2020	52.11	52.65	52.04	52.65	12,383,038	+0.36(+0.69%)
Feb 20, 2020	52.25	52.41	51.76	52.29	8,676,800	-0.04(-0.08%)
Feb 19, 2020	52.11	52.53	52.07	52.33	7,156,064	+0.21(+0.40%)
Feb 18, 2020	52.37	52.47	52.05	52.12	11,507,470	-0.37(-0.70%)
Feb 14, 2020	52.21	52.60	52.20	52.49	11,381,984	+0.30(+0.57%)
Feb 13, 2020	51.99	52.39	51.84	52.19	9,333,923	+0.18(+0.34%)
Feb 12, 2020	52.08	52.32	51.93	52.02	10,482,902	-0.16(-0.30%)
Feb 11, 2020	52.29	52.36	51.94	52.18	8,487,170	-0.14(-0.27%)
Feb 10, 2020	51.94	52.39	51.90	52.32	9,119,584	+0.49(+0.95%)
Feb 07, 2020	51.55	51.93	51.53	51.83	10,002,322	+0.18(+0.34%)
Feb 06, 2020	51.64	51.96	51.52	51.65	10,675,271	+0.12(+0.24%)
Feb 05, 2020	51.57	51.73	51.25	51.53	13,036,989	+0.01(+0.02%)
Feb 04, 2020	51.44	52.05	51.33	51.52	17,607,804	+0.23(+0.44%)

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.