Skip to main content

Coca-Cola Company (NY: KO )

61.15 +0.12 (+0.19%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 59.10 59.86 58.95 59.66 16,362,885 +0.17(+0.29%)
Jun 29, 2022 59.31 59.85 59.21 59.49 12,482,914 +0.43(+0.72%)
Jun 28, 2022 59.82 60.47 58.90 59.07 13,891,506 -0.60(-1.00%)
Jun 27, 2022 59.73 60.02 59.40 59.66 12,802,663 -0.12(-0.21%)
Jun 24, 2022 58.90 59.81 58.90 59.79 19,134,756 +1.10(+1.87%)
Jun 23, 2022 58.14 58.71 58.07 58.69 18,178,922 +0.69(+1.19%)
Jun 22, 2022 57.47 58.27 57.20 57.99 16,037,891 +0.43(+0.74%)
Jun 21, 2022 56.42 57.74 55.96 57.57 18,681,132 +1.20(+2.14%)
Jun 17, 2022 56.62 57.02 56.08 56.36 36,674,996 +0.34(+0.61%)
Jun 16, 2022 55.61 56.45 55.25 56.02 15,872,220 -0.57(-1.01%)
Jun 15, 2022 56.90 57.51 55.93 56.59 20,755,644 +0.42(+0.74%)
Jun 14, 2022 57.60 57.75 55.63 56.17 25,956,624 -1.58(-2.74%)
Jun 13, 2022 57.20 58.65 57.13 57.76 24,492,270 -0.07(-0.11%)
Jun 10, 2022 57.45 58.27 56.93 57.82 15,902,525 -0.37(-0.63%)
Jun 09, 2022 59.20 59.65 58.17 58.19 14,221,197 -1.03(-1.73%)
Jun 08, 2022 59.31 59.52 58.90 59.22 10,844,732 -0.34(-0.57%)
Jun 07, 2022 58.74 59.66 58.59 59.55 18,995,794 +0.36(+0.60%)
Jun 06, 2022 59.63 60.04 59.00 59.20 16,050,107 -0.09(-0.16%)
Jun 03, 2022 59.86 59.91 59.14 59.29 14,379,948 -0.72(-1.19%)
Jun 02, 2022 59.49 60.01 58.48 60.01 15,489,377 +0.62(+1.05%)
Jun 01, 2022 59.72 59.96 58.50 59.39 16,363,452 -0.29(-0.49%)
May 31, 2022 60.34 60.56 59.37 59.68 45,761,684 -1.22(-2.01%)
May 27, 2022 60.51 61.04 60.39 60.90 18,807,732 +0.36(+0.59%)
May 26, 2022 60.33 61.29 60.22 60.54 17,161,638 +0.22(+0.36%)
May 25, 2022 60.26 60.71 59.88 60.33 16,310,391 +0.05(+0.08%)
May 24, 2022 59.21 60.44 59.08 60.28 17,155,606 +1.09(+1.85%)
May 23, 2022 58.05 59.41 57.99 59.19 20,601,418 +1.77(+3.08%)
May 20, 2022 56.96 57.66 56.17 57.42 30,877,292 +0.92(+1.63%)
May 19, 2022 57.40 57.40 56.17 56.49 33,445,004 -1.13(-1.96%)
May 18, 2022 61.60 61.69 57.40 57.62 33,365,404 -4.31(-6.96%)
May 17, 2022 62.24 62.24 61.21 61.94 22,623,526 -0.17(-0.27%)
May 16, 2022 61.62 62.50 61.62 62.11 14,043,748 +0.23(+0.37%)
May 13, 2022 61.02 61.96 60.37 61.88 17,170,038 +1.14(+1.88%)
May 12, 2022 60.41 60.76 59.51 60.74 23,968,820 +0.19(+0.31%)
May 11, 2022 60.57 61.39 60.22 60.55 20,867,060 +0.28(+0.47%)
May 10, 2022 60.73 61.50 60.12 60.27 22,644,716 -0.56(-0.93%)
May 09, 2022 60.70 61.55 60.30 60.84 21,308,478 -0.12(-0.20%)
May 06, 2022 60.45 61.49 60.33 60.96 20,161,876 +0.22(+0.36%)
May 05, 2022 60.91 61.23 60.27 60.74 21,405,044 -0.49(-0.80%)
May 04, 2022 59.32 61.32 59.26 61.23 21,005,820 +1.84(+3.09%)
May 03, 2022 60.00 60.20 59.01 59.39 23,030,202 -0.34(-0.57%)
May 02, 2022 61.47 61.49 58.92 59.73 26,518,642 -1.10(-1.81%)
Apr 29, 2022 62.02 62.17 60.72 60.84 21,469,222 -1.49(-2.39%)
Apr 28, 2022 60.88 62.41 60.73 62.32 23,379,872 +0.59(+0.96%)
Apr 27, 2022 61.20 62.41 61.20 61.73 18,023,588 +0.48(+0.78%)
Apr 26, 2022 61.69 62.49 61.24 61.25 23,342,860 -0.84(-1.35%)
Apr 25, 2022 63.09 63.27 61.00 62.09 26,635,610 +0.65(+1.06%)
Apr 22, 2022 62.22 62.46 61.37 61.44 15,852,999 -0.90(-1.45%)
Apr 21, 2022 62.13 63.09 61.88 62.34 16,056,631 +0.24(+0.38%)
Apr 20, 2022 61.62 62.37 61.58 62.11 15,745,842 +0.84(+1.37%)
Apr 19, 2022 60.73 61.44 60.68 61.27 12,745,367 +0.59(+0.98%)
Apr 18, 2022 60.99 61.37 60.44 60.68 12,403,830 -0.55(-0.89%)
Apr 14, 2022 61.17 61.74 61.03 61.22 17,405,244 +0.27(+0.45%)
Apr 13, 2022 60.68 61.08 60.48 60.95 12,619,617 +0.16(+0.26%)
Apr 12, 2022 60.62 61.02 60.16 60.79 19,212,180 +0.71(+1.18%)
Apr 11, 2022 60.17 60.54 59.92 60.08 13,508,023 -0.02(-0.03%)
Apr 08, 2022 59.77 60.30 59.47 60.10 13,491,651 +0.37(+0.61%)
Apr 07, 2022 59.44 59.95 59.05 59.73 14,826,780 +0.32(+0.54%)
Apr 06, 2022 59.10 59.56 58.66 59.41 20,463,114 +0.59(+1.01%)
Apr 05, 2022 58.75 59.54 58.73 58.82 16,698,622 -0.07(-0.11%)
Apr 04, 2022 58.94 59.12 58.11 58.89 12,220,420 -0.31(-0.52%)
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.