Indicators

Coca-Cola Company (NY: KO )

62.35 +0.18 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.