Skip to main content

Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 30.43 30.70 30.37 30.62 25,885,124 +0.35(+1.16%)
Sep 29, 2015 30.16 30.30 30.01 30.26 18,565,220 +0.10(+0.33%)
Sep 28, 2015 30.16 30.39 30.01 30.16 25,321,854 -0.07(-0.23%)
Sep 25, 2015 30.09 30.58 30.01 30.23 29,500,290 +0.36(+1.20%)
Sep 24, 2015 29.39 29.91 29.39 29.87 25,404,222 +0.30(+1.01%)
Sep 23, 2015 29.60 29.67 29.42 29.58 11,677,268 -0.02(-0.08%)
Sep 22, 2015 29.52 29.75 29.44 29.60 19,684,930 -0.31(-1.02%)
Sep 21, 2015 29.80 30.00 29.71 29.91 16,951,864 +0.16(+0.54%)
Sep 18, 2015 29.65 29.99 29.54 29.75 36,073,484 -0.31(-1.02%)
Sep 17, 2015 29.87 30.23 29.79 30.05 27,824,400 +0.18(+0.59%)
Sep 16, 2015 29.51 29.91 29.36 29.87 29,135,724 +0.50(+1.69%)
Sep 15, 2015 29.05 29.48 28.94 29.38 17,061,986 +0.31(+1.05%)
Sep 14, 2015 29.17 29.17 28.88 29.07 11,727,314 -0.02(-0.08%)
Sep 11, 2015 29.00 29.14 28.88 29.10 15,466,454 +0.03(+0.11%)
Sep 10, 2015 28.98 29.24 28.94 29.07 19,761,406 +0.09(+0.31%)
Sep 09, 2015 29.60 29.66 28.90 28.98 18,194,282 -0.45(-1.54%)
Sep 08, 2015 29.41 29.53 29.20 29.43 20,189,258 +0.29(+0.99%)
Sep 04, 2015 29.26 29.14 29.14 29.14 20,422,742 -0.48(-1.63%)
Sep 03, 2015 29.43 29.76 29.38 29.63 17,595,496 +0.20(+0.67%)
Sep 02, 2015 29.53 29.56 29.17 29.43 18,577,910 +0.11(+0.39%)
Sep 01, 2015 29.26 29.53 29.16 29.32 31,331,322 -0.43(-1.45%)
Aug 31, 2015 29.62 29.85 29.55 29.75 16,751,738 -0.10(-0.33%)
Aug 28, 2015 29.59 29.86 29.54 29.85 19,171,492 +0.14(+0.46%)
Aug 27, 2015 29.55 29.79 29.20 29.71 24,944,416 +0.41(+1.39%)
Aug 26, 2015 29.32 29.38 28.67 29.30 31,093,342 +0.56(+1.95%)
Aug 25, 2015 29.60 29.71 28.70 28.74 41,452,748 -0.30(-1.02%)
Aug 24, 2015 28.74 29.46 27.66 29.04 58,243,016 -0.87(-2.91%)
Aug 21, 2015 30.38 30.62 29.89 29.91 37,058,704 -0.77(-2.52%)
Aug 20, 2015 30.65 30.88 30.58 30.68 18,792,654 -0.17(-0.56%)
Aug 19, 2015 31.12 31.20 30.85 30.85 20,879,816 -0.39(-1.26%)
Aug 18, 2015 31.23 31.42 31.16 31.24 14,803,502 -0.04(-0.12%)
Aug 17, 2015 31.04 31.36 31.00 31.28 10,935,150 +0.08(+0.24%)
Aug 14, 2015 31.03 31.21 30.99 31.21 13,093,421 +0.11(+0.37%)
Aug 13, 2015 31.23 31.31 31.03 31.09 13,576,194 -0.12(-0.39%)
Aug 12, 2015 31.12 31.21 30.90 31.21 12,943,620 -0.17(-0.53%)
Aug 11, 2015 31.32 31.45 31.15 31.38 14,876,905 -0.15(-0.48%)
Aug 10, 2015 31.69 31.77 31.46 31.53 12,559,613 -0.07(-0.22%)
Aug 07, 2015 31.63 31.75 31.42 31.60 14,390,257 -0.11(-0.36%)
Aug 06, 2015 31.77 31.96 31.67 31.71 15,040,796 -0.15(-0.47%)
Aug 05, 2015 31.71 31.94 31.64 31.87 20,261,432 +0.20(+0.65%)
Aug 04, 2015 31.40 31.68 31.28 31.66 23,209,900 +0.23(+0.75%)
Aug 03, 2015 30.90 31.43 30.90 31.43 19,393,472 +0.35(+1.12%)
Jul 31, 2015 30.93 31.18 30.84 31.08 20,236,354 +0.39(+1.28%)
Jul 30, 2015 30.68 30.83 30.56 30.68 12,022,576 -0.02(-0.07%)
Jul 29, 2015 30.66 30.80 30.63 30.71 11,208,738 +0.03(+0.10%)
Jul 28, 2015 30.75 30.81 30.59 30.68 14,568,837 +0.01(+0.02%)
Jul 27, 2015 30.47 30.70 30.38 30.67 14,468,174 +0.08(+0.25%)
Jul 24, 2015 30.84 30.89 30.57 30.59 14,424,371 -0.30(-0.98%)
Jul 23, 2015 31.01 31.03 30.62 30.90 17,873,356 -0.05(-0.15%)
Jul 22, 2015 30.87 31.46 30.71 30.94 20,521,754 -0.22(-0.70%)
Jul 21, 2015 31.31 31.41 31.09 31.16 18,047,654 -0.14(-0.46%)
Jul 20, 2015 31.28 31.43 31.18 31.31 13,247,742 +0.10(+0.32%)
Jul 17, 2015 31.25 31.26 31.06 31.21 12,700,423 -0.17(-0.55%)
Jul 16, 2015 31.34 31.47 31.28 31.38 13,857,523 +0.26(+0.85%)
Jul 15, 2015 31.13 31.29 31.10 31.12 14,873,147 -0.03(-0.10%)
Jul 14, 2015 30.94 31.21 30.90 31.15 25,816,266 +0.39(+1.25%)
Jul 13, 2015 30.68 30.84 30.63 30.76 12,975,076 +0.20(+0.67%)
Jul 10, 2015 30.47 30.65 30.38 30.56 17,659,984 +0.36(+1.18%)
Jul 09, 2015 30.61 30.70 30.19 30.20 17,701,834 +0.05(+0.15%)
Jul 08, 2015 30.25 30.44 30.14 30.16 15,047,204 -0.30(-0.97%)
Jul 07, 2015 29.88 30.55 29.80 30.45 26,637,504 +0.63(+2.11%)
Jul 06, 2015 29.75 29.96 29.67 29.82 13,546,903 -0.05(-0.18%)
Jul 02, 2015 29.98 29.88 29.88 29.88 11,864,502 -0.01(-0.03%)
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.