Indicators

Coca-Cola Company (NY: KO )

61.74 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.23	47.52	47.06	47.31	11,302,492	+0.11(+0.24%)
Sep 27, 2019	47.42	47.48	46.93	47.20	9,137,311	-0.07(-0.15%)
Sep 26, 2019	47.34	47.43	47.04	47.27	12,947,714	+0.19(+0.41%)
Sep 25, 2019	47.31	47.35	46.93	47.08	11,839,502	-0.11(-0.24%)
Sep 24, 2019	47.15	47.46	46.97	47.19	11,893,504	+0.14(+0.30%)
Sep 23, 2019	46.85	47.24	46.83	47.05	7,867,532	+0.20(+0.43%)
Sep 20, 2019	47.53	47.53	46.84	46.85	22,264,104	-0.53(-1.12%)
Sep 19, 2019	47.13	47.45	47.04	47.38	9,306,748	+0.25(+0.53%)
Sep 18, 2019	47.10	47.17	46.77	47.13	11,260,717	-0.01(-0.02%)
Sep 17, 2019	47.02	47.54	46.90	47.14	13,120,623	+0.24(+0.52%)
Sep 16, 2019	47.02	47.23	46.61	46.90	12,854,870	-0.26(-0.55%)
Sep 13, 2019	47.35	47.62	46.99	47.16	13,216,313	-0.39(-0.82%)
Sep 12, 2019	47.54	47.72	47.44	47.55	14,321,562	+0.29(+0.62%)
Sep 11, 2019	46.84	47.28	46.56	47.25	11,288,959	+0.32(+0.68%)
Sep 10, 2019	46.79	46.97	46.46	46.94	13,953,128	-0.10(-0.22%)
Sep 09, 2019	47.48	47.52	46.90	47.04	12,534,346	-0.61(-1.29%)
Sep 06, 2019	47.83	47.83	47.25	47.65	10,539,804	+0.09(+0.20%)
Sep 05, 2019	48.10	48.12	47.48	47.56	15,852,465	-0.56(-1.17%)
Sep 04, 2019	47.75	48.25	47.71	48.12	12,440,998	+0.41(+0.85%)

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.