Skip to main content

Coca-Cola Company (NY: KO )

61.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 03, 2022 54.94 55.40 54.53 55.39 21,611,876 +0.08(+0.15%)
Dec 31, 2021 54.88 55.44 54.83 55.31 10,728,383 +0.40(+0.73%)
Dec 30, 2021 55.17 55.33 54.89 54.91 8,246,210 -0.16(-0.29%)
Dec 29, 2021 55.06 55.20 54.79 55.06 10,700,443 +0.07(+0.12%)
Dec 28, 2021 54.55 55.06 54.46 55.00 9,613,586 +0.21(+0.39%)
Dec 27, 2021 54.18 54.82 54.18 54.78 10,555,778 +0.40(+0.74%)
Dec 23, 2021 54.66 54.75 54.12 54.38 11,805,669 +0.04(+0.07%)
Dec 22, 2021 53.91 54.35 53.70 54.35 13,324,298 +0.38(+0.71%)
Dec 21, 2021 53.81 54.14 53.74 53.96 16,980,496 +0.21(+0.40%)
Dec 20, 2021 53.43 53.97 53.24 53.75 22,352,608 -0.18(-0.33%)
Dec 17, 2021 54.63 55.04 53.90 53.92 55,561,556 -0.86(-1.57%)
Dec 16, 2021 54.16 55.00 54.08 54.78 26,465,698 +0.55(+1.02%)
Dec 15, 2021 54.11 54.41 53.85 54.23 26,681,588 +0.24(+0.45%)
Dec 14, 2021 53.62 54.34 53.62 53.99 26,552,372 +0.04(+0.07%)
Dec 13, 2021 53.22 54.11 53.20 53.95 33,574,276 +1.38(+2.63%)
Dec 10, 2021 51.61 52.61 51.44 52.57 24,787,434 +1.33(+2.59%)
Dec 09, 2021 51.14 51.50 50.99 51.24 14,821,526 -0.13(-0.25%)
Dec 08, 2021 51.49 51.70 50.78 51.37 19,298,360 -0.20(-0.38%)
Dec 07, 2021 51.39 51.76 51.23 51.57 25,510,446 +0.28(+0.55%)
Dec 06, 2021 50.73 51.61 50.57 51.29 28,501,570 +1.28(+2.56%)
Dec 03, 2021 49.81 50.08 49.49 50.01 22,550,760 +0.44(+0.89%)
Dec 02, 2021 49.13 49.82 49.04 49.57 18,304,736 +0.72(+1.47%)
Dec 01, 2021 49.49 49.99 48.83 48.85 20,041,078 -0.14(-0.29%)
Nov 30, 2021 50.07 50.09 48.98 48.99 32,630,812 -1.60(-3.16%)
Nov 29, 2021 50.09 50.73 49.99 50.59 24,498,466 +0.79(+1.58%)
Nov 26, 2021 50.60 50.75 49.66 49.80 15,918,099 -1.58(-3.07%)
Nov 24, 2021 51.64 51.75 51.01 51.38 13,592,601 -0.42(-0.81%)
Nov 23, 2021 51.59 52.01 51.44 51.80 14,927,095 +0.38(+0.74%)
Nov 22, 2021 51.07 51.92 51.05 51.42 18,238,898 +0.32(+0.62%)
Nov 19, 2021 51.39 51.43 50.89 51.10 17,060,874 -0.26(-0.51%)
Nov 18, 2021 51.75 51.35 51.26 51.36 16,593,110 -0.46(-0.89%)
Nov 17, 2021 51.94 51.95 51.58 51.82 14,315,996 -0.29(-0.55%)
Nov 16, 2021 52.48 52.78 52.08 52.11 14,462,721 -0.37(-0.71%)
Nov 15, 2021 52.40 52.54 52.16 52.48 11,100,625 +0.01(+0.02%)
Nov 12, 2021 52.60 52.82 52.41 52.47 10,963,985 -0.12(-0.23%)
Nov 11, 2021 52.68 52.72 52.43 52.59 7,829,591 +0.02(+0.04%)
Nov 10, 2021 52.41 52.57 9,508,356 +0.21(+0.41%)
Nov 09, 2021 52.29 52.39 51.99 52.36 10,956,248 +0.15(+0.28%)
Nov 08, 2021 52.60 52.73 52.03 52.21 13,838,566 -0.47(-0.90%)
Nov 05, 2021 52.69 52.98 52.45 52.69 13,902,970 +0.22(+0.42%)
Nov 04, 2021 52.01 52.49 51.93 52.46 11,671,559 +0.29(+0.55%)
Nov 03, 2021 51.91 52.21 51.70 52.18 11,638,719 +0.18(+0.34%)
Nov 02, 2021 52.34 52.37 51.87 52.00 12,405,621 -0.06(-0.12%)
Nov 01, 2021 52.27 52.07 51.81 52.06 12,569,501 -0.19(-0.35%)
Oct 29, 2021 51.79 52.34 51.70 52.25 26,393,138 +0.31(+0.59%)
Oct 28, 2021 51.67 52.01 51.55 51.94 17,194,932 +0.48(+0.94%)
Oct 27, 2021 51.88 51.98 51.23 51.46 25,975,804 +0.97(+1.93%)
Oct 26, 2021 50.35 50.59 50.49 13,044,409 +0.22(+0.44%)
Oct 25, 2021 50.40 50.49 50.07 50.27 12,789,176 -0.20(-0.40%)
Oct 22, 2021 50.41 50.54 50.12 50.47 13,840,563 +0.09(+0.18%)
Oct 21, 2021 50.61 50.67 50.25 50.38 15,520,839 -0.26(-0.51%)
Oct 20, 2021 50.22 50.76 50.15 50.64 13,459,691 +0.44(+0.89%)
Oct 19, 2021 50.09 50.24 49.84 50.19 11,941,440 +0.19(+0.39%)
Oct 18, 2021 50.38 50.40 49.93 50.00 17,111,512 -0.50(-0.99%)
Oct 15, 2021 50.65 50.87 50.32 50.50 19,276,392 -0.12(-0.24%)
Oct 14, 2021 50.41 50.80 50.34 50.62 14,784,989 +0.34(+0.68%)
Oct 13, 2021 50.21 50.45 49.86 50.28 13,101,347 +0.01(+0.02%)
Oct 12, 2021 50.44 50.82 50.26 50.27 21,010,132 +0.00(+0.00%)
Oct 11, 2021 50.25 50.41 50.06 50.27 13,353,351 +0.10(+0.20%)
Oct 08, 2021 50.05 50.41 49.96 50.16 14,882,504 +0.22(+0.45%)
Oct 07, 2021 50.04 50.31 49.88 49.94 14,860,637 +0.16(+0.32%)
Oct 06, 2021 48.91 49.83 48.67 49.78 22,960,626 +0.58(+1.19%)
Oct 05, 2021 49.14 49.56 49.06 49.20 18,526,584 +0.08(+0.17%)
Oct 04, 2021 49.18 49.61 48.57 49.12 20,470,420 -0.03(-0.06%)
Oct 01, 2021 48.92 49.31 48.73 49.14 17,561,188 +0.51(+1.05%)
Sep 30, 2021 49.28 49.43 48.62 48.63 19,079,014 -0.45(-0.93%)
Sep 29, 2021 48.79 49.27 48.72 49.09 15,040,394 +0.30(+0.61%)
Sep 28, 2021 49.55 49.55 48.60 48.79 21,495,992 -0.90(-1.81%)
Sep 27, 2021 49.91 50.28 49.65 49.69 13,408,569 -0.26(-0.52%)
Sep 24, 2021 50.05 50.28 49.92 49.95 10,445,892 -0.14(-0.28%)
Sep 23, 2021 50.29 50.62 50.05 50.09 14,926,423 -0.08(-0.17%)
Sep 22, 2021 50.53 50.57 50.11 50.17 13,722,035 +0.07(+0.15%)
Sep 21, 2021 50.41 50.81 50.00 50.10 17,712,210 -0.01(-0.02%)
Sep 20, 2021 50.15 50.42 49.80 50.11 29,710,090 -0.35(-0.70%)
Sep 17, 2021 51.00 51.16 50.40 50.46 36,016,076 -0.84(-1.64%)
Sep 16, 2021 51.65 51.89 50.81 51.30 18,804,068 -0.49(-0.95%)
Sep 15, 2021 51.61 51.91 51.37 51.80 16,987,654 +0.18(+0.34%)
Sep 14, 2021 51.83 51.89 51.49 51.62 15,016,268 +0.04(+0.07%)
Sep 13, 2021 51.28 51.88 51.28 51.58 22,037,248 +0.42(+0.83%)
Sep 10, 2021 51.53 51.64 51.10 51.16 11,521,567 -0.23(-0.45%)
Sep 09, 2021 51.68 51.88 51.33 51.39 13,636,402 -0.52(-0.99%)
Sep 08, 2021 51.16 51.96 51.16 51.90 13,087,428 +0.69(+1.35%)
Sep 07, 2021 52.07 52.19 51.07 51.21 21,781,010 -0.98(-1.87%)
Sep 03, 2021 51.94 52.22 51.74 52.19 14,371,028 -0.04(-0.07%)
Sep 02, 2021 52.23 52.47 51.89 52.23 12,667,793 +0.07(+0.14%)
Sep 01, 2021 51.87 52.25 51.78 52.15 10,347,196 +0.35(+0.67%)
Aug 31, 2021 51.66 51.99 51.52 51.80 15,417,961 +0.12(+0.23%)
Aug 30, 2021 51.23 51.70 51.19 51.68 10,907,146 +0.49(+0.95%)
Aug 27, 2021 51.20 51.32 51.01 51.20 9,613,680 +0.10(+0.20%)
Aug 26, 2021 51.47 51.50 51.07 51.09 11,226,592 -0.49(-0.95%)
Aug 25, 2021 51.57 51.67 51.27 51.58 12,249,537 +0.06(+0.11%)
Aug 24, 2021 52.11 52.11 51.43 51.53 13,116,244 -0.40(-0.76%)
Aug 23, 2021 52.13 52.21 51.87 51.92 9,687,470 -0.18(-0.35%)
Aug 20, 2021 52.29 52.47 52.05 52.11 11,464,622 -0.20(-0.39%)
Aug 19, 2021 51.57 52.42 51.47 52.31 10,025,777 +0.33(+0.64%)
Aug 18, 2021 52.61 52.65 51.90 51.98 15,079,603 -0.72(-1.36%)
Aug 17, 2021 52.86 52.93 52.45 52.70 11,247,000 -0.18(-0.35%)
Aug 16, 2021 52.62 52.89 52.47 52.88 8,666,437 +0.23(+0.44%)
Aug 13, 2021 52.26 52.71 52.23 52.65 8,385,390 +0.36(+0.69%)
Aug 12, 2021 52.19 52.42 52.19 52.29 6,706,147 +0.10(+0.19%)
Aug 11, 2021 52.34 52.60 52.17 52.19 9,098,316 -0.06(-0.12%)
Aug 10, 2021 52.29 52.59 52.12 52.25 11,851,811 +0.14(+0.26%)
Aug 09, 2021 52.24 52.33 51.91 52.12 9,630,746 +0.01(+0.02%)
Aug 06, 2021 52.07 52.20 51.92 52.11 11,315,135 +0.13(+0.25%)
Aug 05, 2021 51.92 52.06 51.78 51.98 10,656,838 +0.37(+0.71%)
Aug 04, 2021 52.21 52.39 51.53 51.61 12,921,641 -0.75(-1.44%)
Aug 03, 2021 52.44 52.44 52.20 52.36 9,593,035 +0.04(+0.07%)
Aug 02, 2021 52.62 52.66 52.17 52.33 10,628,626 -0.14(-0.26%)
Jul 30, 2021 52.58 52.67 52.35 52.47 12,747,674 -0.02(-0.04%)
Jul 29, 2021 52.50 52.67 52.31 52.48 10,433,937 +0.29(+0.55%)
Jul 28, 2021 52.43 52.58 52.10 52.20 10,715,401 -0.48(-0.91%)
Jul 27, 2021 52.54 52.93 52.36 52.68 13,907,578 +0.18(+0.35%)
Jul 26, 2021 52.34 52.55 52.03 52.49 9,436,088 +0.05(+0.09%)
Jul 23, 2021 52.06 52.74 51.93 52.45 13,205,198 +0.50(+0.96%)
Jul 22, 2021 52.09 52.20 51.56 51.95 14,567,814 -0.07(-0.14%)
Jul 21, 2021 52.74 52.95 51.91 52.02 22,737,184 +0.66(+1.29%)
Jul 20, 2021 51.27 51.82 51.08 51.36 17,662,388 +0.09(+0.18%)
Jul 19, 2021 51.59 51.84 50.74 51.27 21,223,922 -0.62(-1.19%)
Jul 16, 2021 51.94 52.14 51.76 51.89 16,153,531 -0.04(-0.07%)
Jul 15, 2021 51.74 51.95 51.43 51.92 16,376,964 +0.17(+0.32%)
Jul 14, 2021 50.62 51.84 50.56 51.76 23,914,148 +1.14(+2.25%)
Jul 13, 2021 50.55 50.87 50.37 50.62 16,541,383 +0.50(+0.99%)
Jul 12, 2021 49.97 50.23 49.93 50.12 16,424,751 +0.02(+0.04%)
Jul 09, 2021 49.91 50.16 49.84 50.10 11,790,787 +0.30(+0.61%)
Jul 08, 2021 49.65 49.72 49.43 49.80 12,982,940 -0.17(-0.35%)
Jul 07, 2021 49.42 50.02 49.42 49.97 15,628,809 +0.40(+0.82%)
Jul 06, 2021 49.67 49.76 49.26 49.57 16,606,287 -0.28(-0.55%)
Jul 02, 2021 49.68 50.09 49.68 49.84 11,528,146 +0.20(+0.41%)
Jul 01, 2021 49.99 50.12 49.54 49.64 14,363,334 -0.14(-0.28%)
Jun 30, 2021 49.49 49.84 49.45 49.78 15,884,552 +0.23(+0.46%)
Jun 29, 2021 49.80 49.99 49.42 49.55 13,368,417 -0.37(-0.74%)
Jun 28, 2021 49.91 50.02 49.68 49.92 11,474,955 -0.06(-0.11%)
Jun 25, 2021 49.90 50.11 49.69 49.97 20,523,088 -0.06(-0.13%)
Jun 24, 2021 49.92 50.06 49.68 50.04 12,487,493 +0.25(+0.50%)
Jun 23, 2021 50.19 50.23 49.78 49.79 13,407,834 -0.40(-0.81%)
Jun 22, 2021 49.99 50.46 49.91 50.19 14,210,239 +0.18(+0.37%)
Jun 21, 2021 49.88 50.07 49.68 50.01 15,657,387 +0.54(+1.10%)
Jun 18, 2021 49.97 50.25 49.42 49.47 34,181,612 -1.09(-2.15%)
Jun 17, 2021 50.29 50.74 50.27 50.55 11,582,820 +0.26(+0.51%)
Jun 16, 2021 51.00 51.02 50.27 50.29 16,524,793 -0.68(-1.34%)
Jun 15, 2021 51.32 51.32 50.77 50.97 12,125,494 -0.13(-0.25%)
Jun 14, 2021 51.23 51.25 50.78 51.10 10,554,173 -0.17(-0.34%)
Jun 11, 2021 51.12 51.32 50.82 51.28 12,951,599 +0.23(+0.45%)
Jun 10, 2021 51.05 51.24 50.91 51.05 13,628,574 +0.39(+0.78%)
Jun 09, 2021 50.90 51.06 50.66 50.66 10,917,191 -0.16(-0.31%)
Jun 08, 2021 51.36 51.36 50.72 50.81 12,011,840 -0.36(-0.70%)
Jun 07, 2021 51.42 51.43 50.96 51.17 15,344,769 -0.18(-0.36%)
Jun 04, 2021 51.04 51.57 50.93 51.35 20,737,670 +0.55(+1.08%)
Jun 03, 2021 50.38 50.89 50.31 50.80 19,015,588 +0.13(+0.25%)
Jun 02, 2021 50.68 50.73 50.46 50.68 12,406,996 +0.20(+0.40%)
Jun 01, 2021 50.53 50.81 50.31 50.47 14,570,773 -0.01(-0.02%)
May 28, 2021 50.54 50.87 50.40 50.48 18,631,458 -0.18(-0.36%)
May 27, 2021 50.41 50.71 50.01 50.67 64,735,672 +0.42(+0.84%)
May 26, 2021 50.20 50.26 49.84 50.25 17,593,446 +0.22(+0.44%)
May 25, 2021 50.05 50.05 49.62 50.03 13,050,075 -0.01(-0.02%)
May 24, 2021 49.88 50.16 49.75 50.04 11,308,862 +0.16(+0.33%)
May 21, 2021 50.04 50.32 49.51 49.87 17,559,566 -0.03(-0.05%)
May 20, 2021 49.42 50.04 49.42 49.90 11,990,367 +0.44(+0.89%)
May 19, 2021 49.42 49.47 48.95 49.46 16,566,109 -0.16(-0.31%)
May 18, 2021 49.66 49.82 49.40 49.62 14,491,232 -0.27(-0.55%)
May 17, 2021 50.07 50.24 49.76 49.89 13,273,696 -0.08(-0.16%)
May 14, 2021 50.13 50.31 49.94 49.97 12,841,816 +0.20(+0.40%)
May 13, 2021 49.28 50.01 49.15 49.77 16,949,946 +0.43(+0.87%)
May 12, 2021 49.63 49.81 49.19 49.34 17,341,790 -0.26(-0.52%)
May 11, 2021 50.33 50.35 49.35 49.60 14,373,456 -0.54(-1.07%)
May 10, 2021 50.11 50.67 50.06 50.14 17,025,164 +0.37(+0.73%)
May 07, 2021 49.71 50.01 49.45 49.77 11,650,161 -0.03(-0.06%)
May 06, 2021 49.42 49.86 49.35 49.80 12,673,990 +0.49(+1.00%)
May 05, 2021 49.25 49.52 49.04 49.31 10,597,251 -0.13(-0.26%)
May 04, 2021 49.83 49.87 49.25 49.43 15,498,337 -0.31(-0.62%)
May 03, 2021 49.55 50.03 49.45 49.74 11,409,495 +0.46(+0.93%)
Apr 30, 2021 49.53 49.55 49.02 49.29 16,332,143 -0.26(-0.52%)
Apr 29, 2021 48.89 49.63 48.79 49.54 16,855,754 +0.61(+1.25%)
Apr 28, 2021 49.29 49.35 48.79 48.93 11,902,520 +0.01(+0.02%)
Apr 27, 2021 48.90 49.03 48.69 48.92 10,789,676 -0.07(-0.15%)
Apr 26, 2021 49.74 49.77 48.92 49.00 12,794,978 -0.74(-1.49%)
Apr 23, 2021 49.67 49.84 49.46 49.74 9,882,411 +0.03(+0.06%)
Apr 22, 2021 49.74 50.10 49.59 49.71 13,754,282 -0.16(-0.31%)
Apr 21, 2021 49.53 49.98 49.53 49.86 15,186,500 +0.40(+0.81%)
Apr 20, 2021 49.16 49.84 49.13 49.46 15,791,281 +0.16(+0.31%)
Apr 19, 2021 49.31 49.63 48.67 49.31 21,193,568 +0.29(+0.60%)
Apr 16, 2021 49.07 49.12 48.74 49.01 19,685,202 +0.32(+0.66%)
Apr 15, 2021 48.51 49.00 48.50 48.69 14,321,162 +0.23(+0.47%)
Apr 14, 2021 48.37 48.57 48.07 48.47 10,719,195 -0.01(-0.02%)
Apr 13, 2021 48.43 48.65 48.22 48.48 12,125,414 -0.24(-0.49%)
Apr 12, 2021 48.69 48.90 48.48 48.71 9,380,306 +0.16(+0.32%)
Apr 09, 2021 48.55 48.65 48.22 48.56 11,858,915 +0.05(+0.11%)
Apr 08, 2021 48.55 48.74 48.37 48.50 10,617,067 -0.15(-0.30%)
Apr 07, 2021 48.65 48.85 48.50 48.65 11,019,208 +0.08(+0.17%)
Apr 06, 2021 48.43 48.99 48.30 48.57 17,099,896 +0.35(+0.72%)
Apr 05, 2021 47.80 48.59 47.74 48.22 17,926,538 +0.27(+0.57%)
Apr 01, 2021 48.36 48.53 47.90 47.95 17,342,134 -0.18(-0.38%)
Mar 31, 2021 48.42 48.55 47.94 48.13 17,332,530 -0.40(-0.83%)
Mar 30, 2021 49.08 49.11 48.32 48.53 16,287,267 -0.64(-1.30%)
Mar 29, 2021 48.15 49.25 48.13 49.17 19,178,694 +0.74(+1.53%)
Mar 26, 2021 47.61 48.49 47.26 48.43 18,757,022 +0.93(+1.96%)
Mar 25, 2021 47.21 47.53 46.72 47.50 18,718,614 +0.46(+0.97%)
Mar 24, 2021 46.72 47.38 46.70 47.04 16,424,655 +0.12(+0.25%)
Mar 23, 2021 46.56 47.16 46.41 46.92 18,547,740 +0.36(+0.76%)
Mar 22, 2021 45.95 46.64 45.95 46.57 19,614,176 +0.17(+0.37%)
Mar 19, 2021 46.07 46.64 45.81 46.39 74,304,480 +0.22(+0.47%)
Mar 18, 2021 46.62 46.74 46.10 46.17 19,719,806 -0.61(-1.31%)
Mar 17, 2021 46.80 47.13 46.70 46.79 19,168,258 +0.02(+0.04%)
Mar 16, 2021 46.75 47.04 46.60 46.77 15,564,808 +0.17(+0.37%)
Mar 15, 2021 46.11 46.68 46.08 46.59 14,690,264 +0.61(+1.33%)
Mar 12, 2021 46.19 46.27 45.84 45.98 19,273,846 -0.09(-0.20%)
Mar 11, 2021 46.55 46.57 46.01 46.07 19,221,548 -0.51(-1.09%)
Mar 10, 2021 46.22 46.75 45.93 46.58 23,551,826 +0.53(+1.14%)
Mar 09, 2021 46.83 46.98 46.02 46.06 25,473,860 -0.71(-1.51%)
Mar 08, 2021 46.61 47.53 46.33 46.76 27,695,598 +0.77(+1.67%)
Mar 05, 2021 45.32 46.14 45.19 45.99 23,533,704 +0.77(+1.70%)
Mar 04, 2021 45.56 46.26 44.93 45.22 24,287,570 -0.04(-0.08%)
Mar 03, 2021 45.02 45.78 45.01 45.26 17,013,982 -0.11(-0.24%)
Mar 02, 2021 45.13 45.78 45.01 45.37 12,979,153 +0.18(+0.40%)
Mar 01, 2021 44.77 45.68 44.73 45.19 15,351,299 +0.82(+1.86%)
Feb 26, 2021 45.46 45.47 44.34 44.36 26,104,104 -1.07(-2.35%)
Feb 25, 2021 45.70 45.95 45.26 45.43 15,680,722 -0.49(-1.06%)
Feb 24, 2021 45.63 46.09 45.39 45.92 15,944,009 +0.15(+0.34%)
Feb 23, 2021 46.15 46.64 45.66 45.77 17,907,628 -0.08(-0.18%)
Feb 22, 2021 45.14 46.07 44.98 45.85 15,864,059 +0.47(+1.04%)
Feb 19, 2021 45.99 46.02 45.25 45.38 17,634,458 -0.60(-1.30%)
Feb 18, 2021 45.42 46.05 45.30 45.97 14,076,734 +0.58(+1.28%)
Feb 17, 2021 45.28 45.72 45.17 45.39 14,144,523 -0.13(-0.28%)
Feb 16, 2021 45.86 45.93 45.42 45.52 16,663,537 -0.38(-0.83%)
Feb 12, 2021 45.79 46.05 45.63 45.90 14,507,373 +0.35(+0.78%)
Feb 11, 2021 45.10 45.81 45.10 45.55 24,212,426 +0.63(+1.41%)
Feb 10, 2021 45.65 45.80 44.85 44.91 25,353,214 -0.09(-0.20%)
Feb 09, 2021 45.14 45.30 44.94 45.01 16,101,196 -0.20(-0.44%)
Feb 08, 2021 45.24 45.43 44.82 45.20 19,686,022 +0.24(+0.54%)
Feb 05, 2021 44.82 45.08 44.62 44.96 14,071,169 +0.58(+1.31%)
Feb 04, 2021 44.34 44.43 44.05 44.38 22,709,418 +0.22(+0.49%)
Feb 03, 2021 44.33 44.45 44.07 44.16 13,550,794 -0.17(-0.39%)
Feb 02, 2021 44.19 44.69 44.04 44.34 14,706,530 +0.43(+0.99%)
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.