Skip to main content

Coca-Cola Company (NY: KO )

66.36 +0.55 (+0.84%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 65.09 65.97 64.83 65.81 13,250,176 +0.85(+1.31%)
Jul 23, 2024 65.43 66.04 64.84 64.96 11,808,857 +0.19(+0.29%)
Jul 22, 2024 65.25 65.28 64.31 64.77 11,792,906 -0.52(-0.80%)
Jul 19, 2024 65.64 65.64 64.82 65.29 13,777,122 +0.10(+0.15%)
Jul 18, 2024 64.80 65.81 64.72 65.19 11,127,223 -0.02(-0.03%)
Jul 17, 2024 64.47 65.39 64.41 65.21 12,504,847 +0.94(+1.46%)
Jul 16, 2024 63.43 64.31 63.39 64.27 9,024,074 +0.86(+1.36%)
Jul 15, 2024 63.79 63.94 63.35 63.41 8,206,703 -0.29(-0.46%)
Jul 12, 2024 63.46 64.11 63.38 63.70 9,201,518 +0.60(+0.95%)
Jul 11, 2024 62.64 63.46 62.40 63.10 11,433,569 +0.27(+0.43%)
Jul 10, 2024 62.72 62.86 62.28 62.83 11,926,615 +0.14(+0.22%)
Jul 09, 2024 63.06 63.23 62.59 62.69 11,659,401 -0.27(-0.43%)
Jul 08, 2024 63.59 63.59 62.84 62.96 11,234,109 -0.80(-1.25%)
Jul 05, 2024 63.33 63.79 62.99 63.76 11,735,544 +0.43(+0.68%)
Jul 03, 2024 63.19 63.66 62.93 63.33 9,154,231 +0.18(+0.29%)
Jul 02, 2024 63.26 63.38 62.85 63.15 8,877,869 -0.13(-0.21%)
Jul 01, 2024 64.03 64.30 63.12 63.28 10,032,985 -0.37(-0.58%)
Jun 28, 2024 63.90 64.06 63.52 63.65 17,358,874 -0.26(-0.41%)
Jun 27, 2024 64.05 64.27 63.62 63.91 8,496,337 -0.14(-0.22%)
Jun 26, 2024 63.40 64.11 63.23 64.05 9,402,110 +0.21(+0.33%)
Jun 25, 2024 63.94 64.07 63.51 63.84 10,546,586 -0.13(-0.20%)
Jun 24, 2024 62.99 64.06 62.91 63.97 13,209,576 +1.20(+1.91%)
Jun 21, 2024 62.18 63.10 62.18 62.77 28,850,784 +0.59(+0.95%)
Jun 20, 2024 62.40 62.74 61.95 62.18 13,397,127 -0.45(-0.72%)
Jun 18, 2024 62.53 62.82 62.44 62.63 10,651,695 +0.01(+0.02%)
Jun 17, 2024 62.37 62.90 62.18 62.62 10,532,272 +0.07(+0.11%)
Jun 14, 2024 62.38 62.69 62.09 62.55 8,179,282 +0.04(+0.07%)
Jun 13, 2024 62.38 62.55 61.97 62.51 9,745,008 +0.11(+0.17%)
Jun 12, 2024 63.20 63.20 62.20 62.40 9,643,350 -0.66(-1.05%)
Jun 11, 2024 63.10 63.16 62.58 63.06 8,460,760 -0.04(-0.06%)
Jun 10, 2024 63.45 63.50 62.88 63.10 15,808,793 -0.32(-0.50%)
Jun 07, 2024 63.60 63.73 63.32 63.42 9,597,008 -0.24(-0.37%)
Jun 06, 2024 63.43 63.86 63.35 63.66 8,724,036 +0.23(+0.36%)
Jun 05, 2024 63.50 63.58 62.86 63.43 9,705,354 -0.02(-0.03%)
Jun 04, 2024 62.71 63.48 62.46 63.45 11,986,264 +1.00(+1.60%)
Jun 03, 2024 62.23 62.60 61.96 62.45 9,441,395 +0.00(+0.00%)
May 31, 2024 61.51 62.54 61.22 62.45 19,992,100 +0.95(+1.55%)
May 30, 2024 61.37 61.60 61.13 61.49 9,509,137 +0.27(+0.44%)
May 29, 2024 61.00 61.40 60.60 61.22 11,953,320 -0.12(-0.19%)
May 28, 2024 61.31 61.65 60.93 61.34 12,442,363 -0.18(-0.29%)
May 24, 2024 61.74 61.94 61.49 61.52 8,266,789 -0.09(-0.14%)
May 23, 2024 62.01 62.40 61.57 61.61 9,910,346 -0.90(-1.44%)
May 22, 2024 62.23 62.53 62.18 62.51 7,475,949 +0.09(+0.14%)
May 21, 2024 62.34 62.50 61.96 62.43 9,923,971 +0.34(+0.54%)
May 20, 2024 62.45 62.52 61.98 62.09 11,084,944 -0.46(-0.73%)
May 17, 2024 62.85 62.88 62.45 62.54 11,635,924 -0.29(-0.46%)
May 16, 2024 62.75 63.23 62.58 62.83 10,336,506 +0.19(+0.30%)
May 15, 2024 62.57 62.90 62.51 62.64 10,063,014 +0.03(+0.05%)
May 14, 2024 63.09 63.27 62.32 62.61 10,935,116 -0.48(-0.75%)
May 13, 2024 62.75 63.13 62.69 63.09 10,215,884 +0.32(+0.51%)
May 10, 2024 62.44 62.87 62.31 62.77 8,436,684 +0.38(+0.60%)
May 09, 2024 62.33 62.66 62.27 62.40 9,182,504 +0.03(+0.05%)
May 08, 2024 62.37 62.49 62.00 62.37 10,564,292 +0.23(+0.37%)
May 07, 2024 62.28 62.34 61.77 62.14 9,882,171 +0.27(+0.43%)
May 06, 2024 61.82 61.90 61.42 61.87 9,382,685 +0.18(+0.29%)
May 03, 2024 61.51 61.85 61.17 61.69 11,718,941 +0.18(+0.29%)
May 02, 2024 61.70 61.92 61.24 61.51 11,105,415 +0.06(+0.10%)
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.