Skip to main content

Coca-Cola Company (NY: KO )

71.75 -0.05 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 61.52 61.67 60.23 60.35 21,643,698 -1.48(-2.39%)
Apr 28, 2022 60.39 61.90 60.24 61.82 23,569,878 +0.59(+0.96%)
Apr 27, 2022 60.71 61.90 60.71 61.23 18,170,062 +0.48(+0.78%)
Apr 26, 2022 61.20 61.99 60.75 60.76 23,532,564 -0.83(-1.35%)
Apr 25, 2022 62.58 62.76 60.50 61.59 26,852,072 +0.64(+1.06%)
Apr 22, 2022 61.72 61.96 60.88 60.94 15,981,835 -0.90(-1.45%)
Apr 21, 2022 61.62 62.58 61.38 61.84 16,187,121 +0.23(+0.38%)
Apr 20, 2022 61.12 61.87 61.08 61.61 15,873,807 +0.83(+1.37%)
Apr 19, 2022 60.24 60.94 60.19 60.77 12,848,947 +0.59(+0.98%)
Apr 18, 2022 60.49 60.88 59.95 60.19 12,504,634 -0.54(-0.89%)
Apr 14, 2022 60.67 61.24 60.54 60.73 17,546,694 +0.27(+0.45%)
Apr 13, 2022 60.19 60.59 59.99 60.46 12,722,175 +0.16(+0.26%)
Apr 12, 2022 60.13 60.53 59.67 60.30 19,368,314 +0.70(+1.18%)
Apr 11, 2022 59.68 60.06 59.43 59.60 13,617,801 -0.02(-0.03%)
Apr 08, 2022 59.29 59.81 58.99 59.62 13,601,296 +0.36(+0.61%)
Apr 07, 2022 58.96 59.47 58.57 59.25 14,947,275 +0.32(+0.54%)
Apr 06, 2022 58.63 59.08 58.19 58.93 20,629,414 +0.59(+1.01%)
Apr 05, 2022 58.28 59.06 58.25 58.35 16,834,328 -0.07(-0.11%)
Apr 04, 2022 58.47 58.64 57.65 58.41 12,319,733 -0.31(-0.52%)
Apr 01, 2022 58.22 58.79 57.99 58.72 13,538,572 +0.81(+1.40%)
Mar 31, 2022 58.11 58.51 57.91 57.91 18,026,660 -0.20(-0.34%)
Mar 30, 2022 57.92 58.10 57.49 58.10 14,604,375 +0.05(+0.08%)
Mar 29, 2022 58.10 58.40 57.66 58.06 16,030,084 +0.22(+0.39%)
Mar 28, 2022 57.47 57.85 57.17 57.83 12,296,848 +0.36(+0.63%)
Mar 25, 2022 57.09 57.54 57.02 57.47 13,127,283 +0.51(+0.90%)
Mar 24, 2022 56.64 56.99 56.46 56.95 14,080,796 +0.54(+0.96%)
Mar 23, 2022 56.74 56.95 56.03 56.41 16,626,611 -0.37(-0.66%)
Mar 22, 2022 56.91 56.93 56.09 56.79 19,255,014 +0.21(+0.36%)
Mar 21, 2022 56.51 57.07 56.27 56.58 18,672,448 +0.45(+0.80%)
Mar 18, 2022 56.32 56.32 55.76 56.13 32,332,008 +0.01(+0.02%)
Mar 17, 2022 55.54 56.17 55.32 56.12 16,687,562 +0.59(+1.06%)
Mar 16, 2022 55.83 55.98 54.74 55.54 18,573,616 -0.15(-0.27%)
Mar 15, 2022 55.18 55.94 55.09 55.68 19,921,956 +1.01(+1.84%)
Mar 14, 2022 54.14 55.14 54.14 54.68 19,057,012 +0.99(+1.84%)
Mar 11, 2022 53.72 54.55 53.63 53.69 21,421,706 +0.04(+0.07%)
Mar 10, 2022 54.20 53.30 53.65 22,532,420 -1.00(-1.83%)
Mar 09, 2022 55.45 55.47 54.37 54.65 24,833,830 +0.28(+0.51%)
Mar 08, 2022 56.96 57.04 54.31 54.37 32,624,006 -2.24(-3.96%)
Mar 07, 2022 57.48 57.53 56.28 56.61 31,449,112 -1.38(-2.38%)
Mar 04, 2022 56.97 58.01 56.73 58.00 18,518,432 +0.09(+0.16%)
Mar 03, 2022 58.03 58.41 57.73 57.90 22,926,752 +0.04(+0.06%)
Mar 02, 2022 57.68 58.28 57.26 57.87 18,682,870 +0.43(+0.74%)
Mar 01, 2022 57.60 58.16 57.01 57.44 17,122,488 -0.25(-0.43%)
Feb 28, 2022 57.14 57.78 56.92 57.69 27,919,134 -0.57(-0.97%)
Feb 25, 2022 56.48 58.30 57.21 58.26 23,182,578 +2.17(+3.87%)
Feb 24, 2022 55.59 56.19 54.89 56.09 29,387,632 -1.00(-1.75%)
Feb 23, 2022 57.69 57.77 56.86 57.09 20,772,640 -0.64(-1.11%)
Feb 22, 2022 57.87 57.92 57.21 57.73 23,444,272 -0.24(-0.42%)
Feb 18, 2022 57.97 0 +0.39(+0.68%)
Feb 17, 2022 56.12 57.72 55.99 57.58 23,159,006 +1.13(+2.00%)
Feb 16, 2022 56.41 56.91 56.13 56.45 16,704,120 -0.01(-0.02%)
Feb 15, 2022 56.50 57.26 56.20 56.46 14,466,233 +0.21(+0.38%)
Feb 14, 2022 55.76 56.35 54.95 56.24 25,505,420 +0.36(+0.65%)
Feb 11, 2022 57.25 57.45 55.75 55.88 24,578,220 -1.01(-1.78%)
Feb 10, 2022 55.95 57.75 55.80 56.89 25,417,776 +0.32(+0.56%)
Feb 09, 2022 57.63 57.76 56.45 56.58 25,431,084 -0.89(-1.55%)
Feb 08, 2022 57.31 57.77 57.23 57.47 20,248,046 +0.37(+0.65%)
Feb 07, 2022 56.89 57.21 56.41 57.10 19,253,552 +0.59(+1.05%)
Feb 04, 2022 56.99 57.17 56.14 56.50 18,777,084 -0.60(-1.05%)
Feb 03, 2022 56.48 57.26 57.11 20,988,018 +0.40(+0.70%)
Feb 02, 2022 56.19 56.79 56.13 56.71 21,819,926 +0.57(+1.02%)
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.