Indicators

Coca-Cola Company (NY: KO )

62.62 +0.27 (+0.43%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	62.00	62.15	60.70	60.81	21,477,050	-1.49(-2.39%)
Apr 28, 2022	60.86	62.39	60.71	62.30	23,388,398	+0.59(+0.96%)
Apr 27, 2022	61.18	62.39	61.18	61.71	18,030,160	+0.48(+0.78%)
Apr 26, 2022	61.67	62.47	61.22	61.23	23,351,372	-0.84(-1.35%)
Apr 25, 2022	63.06	63.25	60.97	62.07	26,645,322	+0.65(+1.06%)
Apr 22, 2022	62.20	62.44	61.35	61.42	15,858,780	-0.90(-1.45%)
Apr 21, 2022	62.10	63.06	61.86	62.32	16,062,486	+0.24(+0.38%)
Apr 20, 2022	61.59	62.35	61.56	62.08	15,751,584	+0.84(+1.37%)
Apr 19, 2022	60.71	61.42	60.65	61.25	12,750,015	+0.59(+0.98%)
Apr 18, 2022	60.96	61.35	60.41	60.65	12,408,353	-0.55(-0.89%)
Apr 14, 2022	61.14	61.72	61.01	61.20	17,411,590	+0.27(+0.45%)
Apr 13, 2022	60.65	61.06	60.46	60.93	12,624,219	+0.16(+0.26%)
Apr 12, 2022	60.60	61.00	60.14	60.77	19,219,184	+0.71(+1.18%)
Apr 11, 2022	60.15	60.52	59.90	60.06	13,512,948	-0.02(-0.03%)
Apr 08, 2022	59.75	60.28	59.45	60.08	13,496,571	+0.37(+0.61%)
Apr 07, 2022	59.42	59.93	59.03	59.71	14,832,186	+0.32(+0.54%)
Apr 06, 2022	59.08	59.54	58.64	59.39	20,470,574	+0.59(+1.01%)
Apr 05, 2022	58.73	59.52	58.70	58.80	16,704,710	-0.07(-0.11%)
Apr 04, 2022	58.92	59.10	58.09	58.87	12,224,876	-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.