Skip to main content

Coca-Cola Company (NY: KO )

62.67 +0.05 (+0.09%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 36.93 36.93 36.93 0 -0.31(-0.85%)
Aug 30, 2018 37.51 37.55 37.19 37.24 11,727,908 -0.31(-0.84%)
Aug 29, 2018 37.49 37.63 37.46 37.56 14,980,064 -0.03(-0.09%)
Aug 28, 2018 37.82 37.89 37.51 37.59 10,231,549 -0.27(-0.70%)
Aug 27, 2018 38.15 38.15 37.75 37.85 11,564,620 +0.05(+0.13%)
Aug 24, 2018 37.82 37.95 37.76 37.80 13,220,457 -0.06(-0.15%)
Aug 23, 2018 38.02 38.18 37.85 37.86 15,865,981 -0.19(-0.50%)
Aug 22, 2018 38.39 38.43 38.04 38.05 8,641,115 -0.24(-0.63%)
Aug 21, 2018 38.72 38.73 38.28 38.29 16,881,480 -0.42(-1.09%)
Aug 20, 2018 38.67 38.83 38.60 38.72 7,715,214 +0.11(+0.28%)
Aug 17, 2018 38.35 38.72 38.31 38.61 10,724,972 +0.31(+0.82%)
Aug 16, 2018 38.20 38.43 38.09 38.29 12,795,148 +0.12(+0.30%)
Aug 15, 2018 37.92 38.23 37.82 38.18 11,691,540 +0.16(+0.41%)
Aug 14, 2018 38.04 38.19 38.01 38.02 8,263,300 +0.05(+0.13%)
Aug 13, 2018 38.15 38.22 37.86 37.97 9,828,552 -0.21(-0.54%)
Aug 10, 2018 38.28 38.46 38.08 38.18 9,095,273 -0.22(-0.58%)
Aug 09, 2018 38.32 38.46 38.17 38.40 10,771,426 +0.17(+0.43%)
Aug 08, 2018 38.52 38.57 38.21 38.24 8,220,182 -0.29(-0.75%)
Aug 07, 2018 38.54 38.62 38.22 38.53 10,420,009 -0.12(-0.32%)
Aug 06, 2018 38.61 38.83 38.57 38.65 12,137,180 +0.02(+0.06%)
Aug 03, 2018 38.30 38.74 38.23 38.62 13,835,668 +0.36(+0.95%)
Aug 02, 2018 38.51 38.63 38.26 38.26 14,495,834 -0.17(-0.45%)
Aug 01, 2018 38.48 38.52 38.25 38.43 11,952,434 -0.20(-0.51%)
Jul 31, 2018 38.44 38.67 38.37 38.63 15,013,695 +0.33(+0.87%)
Jul 30, 2018 38.19 38.48 38.15 38.30 10,824,632 +0.02(+0.04%)
Jul 27, 2018 38.38 38.52 38.16 38.28 12,693,960 -0.02(-0.06%)
Jul 26, 2018 38.41 38.60 38.28 38.31 15,296,483 +0.12(+0.33%)
Jul 25, 2018 38.11 38.59 37.90 38.19 25,746,986 +0.69(+1.83%)
Jul 24, 2018 37.10 37.51 36.96 37.50 16,638,805 +0.26(+0.69%)
Jul 23, 2018 37.58 37.10 37.24 10,930,342 -0.27(-0.73%)
Jul 20, 2018 37.30 37.51 37.20 37.51 10,934,439 +0.14(+0.38%)
Jul 19, 2018 37.27 37.64 37.22 37.37 12,187,682 -0.01(-0.02%)
Jul 18, 2018 37.44 37.52 37.15 37.38 8,873,384 -0.11(-0.29%)
Jul 17, 2018 37.08 37.61 37.02 37.49 13,991,903 +0.43(+1.16%)
Jul 16, 2018 37.06 37.12 36.89 37.06 7,038,555 -0.01(-0.02%)
Jul 13, 2018 37.03 37.10 36.84 37.07 6,742,311 +0.06(+0.16%)
Jul 12, 2018 37.25 36.86 37.01 7,642,306 -0.10(-0.27%)
Jul 11, 2018 37.11 9,307,585 -0.15(-0.40%)
Jul 10, 2018 36.88 37.28 36.87 37.26 12,794,607 +0.47(+1.28%)
Jul 09, 2018 36.90 37.06 36.74 36.79 8,893,979 -0.20(-0.54%)
Jul 06, 2018 37.01 37.23 36.93 36.98 10,562,958 -0.02(-0.04%)
Jul 05, 2018 36.59 37.01 36.56 37.00 14,065,225 +0.55(+1.52%)
Jul 03, 2018 36.45 36.45 36.45 0 +0.20(+0.55%)
Jul 02, 2018 36.27 36.59 36.11 36.25 11,143,783 -0.09(-0.25%)
Jun 29, 2018 36.54 35.88 36.34 13,863,127 +0.32(+0.90%)
Jun 28, 2018 35.82 36.18 35.77 36.01 15,291,458 +0.33(+0.93%)
Jun 27, 2018 35.90 36.13 35.62 35.68 18,503,882 -0.22(-0.60%)
Jun 26, 2018 36.09 36.32 35.86 35.90 16,850,840 -0.21(-0.57%)
Jun 25, 2018 35.76 36.25 35.76 36.11 14,595,337 +0.27(+0.76%)
Jun 22, 2018 35.75 35.97 35.69 35.83 19,349,688 +0.13(+0.37%)
Jun 21, 2018 35.85 35.87 35.59 35.70 12,631,573 -0.14(-0.39%)
Jun 20, 2018 36.14 36.27 35.82 35.84 13,148,730 -0.28(-0.78%)
Jun 19, 2018 36.25 35.79 36.12 15,614,325 +0.04(+0.11%)
Jun 18, 2018 36.35 36.42 35.96 36.08 14,679,408 -0.47(-1.29%)
Jun 15, 2018 36.58 36.11 36.55 26,026,018 +0.45(+1.24%)
Jun 14, 2018 36.25 36.33 36.06 36.11 15,324,348 -0.17(-0.48%)
Jun 13, 2018 36.42 36.56 36.26 36.28 20,391,068 -0.19(-0.52%)
Jun 12, 2018 36.24 36.48 36.19 36.47 10,038,272 +0.23(+0.63%)
Jun 11, 2018 36.09 36.33 36.04 36.24 9,164,984 +0.15(+0.41%)
Jun 08, 2018 35.78 36.13 35.77 36.09 14,708,987 +0.42(+1.17%)
Jun 07, 2018 35.58 35.91 35.58 35.67 14,546,989 -0.02(-0.05%)
Jun 06, 2018 35.69 35.34 35.69 11,206,790 +0.29(+0.81%)
Jun 05, 2018 35.72 35.75 35.39 35.40 12,148,202 -0.31(-0.87%)
Jun 04, 2018 35.61 35.80 35.55 35.71 14,281,158 +0.30(+0.86%)
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.