Skip to main content

Coca-Cola Company (NY: KO )

61.07 +0.04 (+0.07%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 47.24 47.54 47.08 47.33 11,298,373 +0.11(+0.24%)
Sep 27, 2019 47.43 47.50 46.95 47.22 9,133,981 -0.07(-0.15%)
Sep 26, 2019 47.36 47.45 47.06 47.29 12,942,996 +0.19(+0.41%)
Sep 25, 2019 47.33 47.37 46.95 47.10 11,835,188 -0.11(-0.24%)
Sep 24, 2019 47.16 47.48 46.98 47.21 11,889,170 +0.14(+0.30%)
Sep 23, 2019 46.87 47.26 46.84 47.07 7,864,665 +0.20(+0.43%)
Sep 20, 2019 47.55 47.55 46.86 46.87 22,255,992 -0.53(-1.12%)
Sep 19, 2019 47.15 47.47 47.06 47.40 9,303,356 +0.25(+0.53%)
Sep 18, 2019 47.12 47.19 46.79 47.15 11,256,613 -0.01(-0.02%)
Sep 17, 2019 47.03 47.55 46.91 47.16 13,115,842 +0.24(+0.52%)
Sep 16, 2019 47.03 47.24 46.63 46.91 12,850,186 -0.26(-0.55%)
Sep 13, 2019 47.37 47.63 47.01 47.17 13,211,498 -0.39(-0.82%)
Sep 12, 2019 47.56 47.74 47.45 47.56 14,316,342 +0.29(+0.62%)
Sep 11, 2019 46.86 47.30 46.58 47.27 11,284,844 +0.32(+0.68%)
Sep 10, 2019 46.81 46.99 46.48 46.95 13,948,042 -0.10(-0.22%)
Sep 09, 2019 47.50 47.54 46.92 47.06 12,529,777 -0.61(-1.29%)
Sep 06, 2019 47.85 47.85 47.26 47.67 10,535,962 +0.09(+0.20%)
Sep 05, 2019 48.12 48.13 47.50 47.57 15,846,687 -0.56(-1.17%)
Sep 04, 2019 47.77 48.26 47.73 48.13 12,436,463 +0.41(+0.85%)
Sep 03, 2019 47.45 47.75 47.36 47.73 15,052,261 +0.22(+0.47%)
Aug 30, 2019 47.61 47.66 47.31 47.50 10,134,150 -0.01(-0.02%)
Aug 29, 2019 47.69 47.76 47.12 47.51 10,732,187 -0.05(-0.11%)
Aug 28, 2019 47.18 47.60 46.97 47.56 11,646,876 +0.34(+0.71%)
Aug 27, 2019 47.21 47.42 46.96 47.23 15,685,151 +0.16(+0.33%)
Aug 26, 2019 46.61 47.07 46.37 47.07 10,691,009 +0.69(+1.49%)
Aug 23, 2019 46.97 47.22 46.08 46.38 16,406,834 -0.65(-1.38%)
Aug 22, 2019 46.71 47.16 46.69 47.03 8,652,543 +0.34(+0.72%)
Aug 21, 2019 46.82 46.96 46.48 46.69 12,613,523 +0.19(+0.41%)
Aug 20, 2019 47.14 47.19 46.47 46.50 9,474,013 -0.70(-1.48%)
Aug 19, 2019 46.99 47.28 46.87 47.20 12,671,326 +0.24(+0.51%)
Aug 16, 2019 46.59 47.03 46.56 46.96 16,555,138 +0.47(+1.00%)
Aug 15, 2019 46.12 46.61 45.94 46.49 14,359,001 +0.76(+1.66%)
Aug 14, 2019 46.04 46.58 45.72 45.74 19,799,150 -0.44(-0.95%)
Aug 13, 2019 45.66 46.27 45.63 46.18 10,030,906 +0.28(+0.60%)
Aug 12, 2019 45.99 46.12 45.74 45.90 5,379,372 -0.21(-0.45%)
Aug 09, 2019 46.43 46.52 45.81 46.11 10,729,800 -0.23(-0.50%)
Aug 08, 2019 45.93 46.42 45.61 46.34 12,512,090 +0.44(+0.96%)
Aug 07, 2019 45.11 46.08 44.68 45.90 20,782,296 +0.79(+1.74%)
Aug 06, 2019 44.77 45.54 44.54 45.11 23,059,996 +1.07(+2.43%)
Aug 05, 2019 45.22 45.45 44.36 44.04 23,156,342 -1.12(-2.48%)
Aug 02, 2019 44.80 45.51 44.80 45.17 15,180,660 +0.26(+0.58%)
Aug 01, 2019 45.55 45.92 44.89 44.91 22,624,936 -0.52(-1.14%)
Jul 31, 2019 46.18 46.18 44.92 45.42 19,540,434 -0.94(-2.03%)
Jul 30, 2019 46.57 46.87 46.23 46.37 9,416,310 -0.23(-0.50%)
Jul 29, 2019 46.75 46.86 46.52 46.60 14,231,891 -0.16(-0.33%)
Jul 26, 2019 46.04 46.87 45.91 46.75 13,268,580 +0.95(+2.07%)
Jul 25, 2019 46.29 46.43 45.50 45.80 22,170,254 -0.61(-1.32%)
Jul 24, 2019 46.71 47.31 46.28 46.42 18,112,096 -0.47(-1.01%)
Jul 23, 2019 45.96 47.15 45.54 46.89 38,715,148 +2.68(+6.07%)
Jul 22, 2019 44.47 44.47 44.13 44.21 14,010,249 -0.15(-0.33%)
Jul 19, 2019 45.00 45.01 44.34 44.35 11,998,379 -0.55(-1.23%)
Jul 18, 2019 44.92 45.03 44.60 44.91 13,801,890 -0.13(-0.29%)
Jul 17, 2019 45.07 45.11 44.89 45.04 9,575,264 +0.03(+0.08%)
Jul 16, 2019 44.85 45.29 44.72 45.00 8,263,944 +0.01(+0.02%)
Jul 15, 2019 45.12 45.13 44.76 44.99 6,808,245 +0.01(+0.02%)
Jul 12, 2019 45.10 45.13 44.80 44.98 8,513,233 +0.07(+0.15%)
Jul 11, 2019 44.87 44.93 44.59 44.92 12,022,516 +0.19(+0.42%)
Jul 10, 2019 44.71 44.85 44.58 44.73 8,829,807 +0.20(+0.45%)
Jul 09, 2019 44.64 44.85 44.39 44.53 12,263,386 -0.35(-0.79%)
Jul 08, 2019 45.05 45.17 44.79 44.88 11,001,169 -0.09(-0.21%)
Jul 05, 2019 44.79 44.98 44.43 44.98 10,330,537 +0.01(+0.02%)
Jul 03, 2019 44.88 45.16 44.88 44.97 8,404,322 +0.10(+0.23%)
Jul 02, 2019 44.69 44.92 44.49 44.86 9,929,823 +0.33(+0.74%)
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.