Skip to main content

Coca-Cola Company (NY: KO )

64.08 +0.23 (+0.37%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 36.94 36.94 36.94 0 -0.31(-0.85%)
Aug 30, 2018 37.53 37.56 37.20 37.25 11,723,635 -0.31(-0.84%)
Aug 29, 2018 37.50 37.64 37.48 37.57 14,974,605 -0.03(-0.09%)
Aug 28, 2018 37.83 37.90 37.53 37.60 10,227,821 -0.27(-0.70%)
Aug 27, 2018 38.17 38.17 37.76 37.87 11,560,405 +0.05(+0.13%)
Aug 24, 2018 37.83 37.96 37.78 37.82 13,215,639 -0.06(-0.15%)
Aug 23, 2018 38.03 38.19 37.87 37.88 15,860,199 -0.19(-0.50%)
Aug 22, 2018 38.41 38.44 38.06 38.07 8,637,966 -0.24(-0.63%)
Aug 21, 2018 38.73 38.75 38.30 38.31 16,875,328 -0.42(-1.09%)
Aug 20, 2018 38.69 38.84 38.61 38.73 7,712,403 +0.11(+0.28%)
Aug 17, 2018 38.37 38.73 38.32 38.62 10,721,064 +0.31(+0.82%)
Aug 16, 2018 38.22 38.44 38.10 38.31 12,790,485 +0.12(+0.30%)
Aug 15, 2018 37.93 38.24 37.83 38.19 11,687,279 +0.16(+0.41%)
Aug 14, 2018 38.05 38.21 38.02 38.03 8,260,289 +0.05(+0.13%)
Aug 13, 2018 38.17 38.23 37.88 37.98 9,824,970 -0.21(-0.54%)
Aug 10, 2018 38.30 38.47 38.10 38.19 9,091,958 -0.22(-0.58%)
Aug 09, 2018 38.33 38.47 38.19 38.41 10,767,501 +0.17(+0.43%)
Aug 08, 2018 38.53 38.59 38.22 38.25 8,217,187 -0.29(-0.75%)
Aug 07, 2018 38.56 38.63 38.23 38.54 10,416,212 -0.12(-0.32%)
Aug 06, 2018 38.62 38.85 38.58 38.66 12,132,757 +0.02(+0.06%)
Aug 03, 2018 38.32 38.75 38.24 38.64 13,830,626 +0.36(+0.95%)
Aug 02, 2018 38.52 38.65 38.27 38.27 14,490,551 -0.17(-0.45%)
Aug 01, 2018 38.50 38.53 38.27 38.45 11,948,079 -0.20(-0.51%)
Jul 31, 2018 38.46 38.68 38.38 38.65 15,008,224 +0.33(+0.87%)
Jul 30, 2018 38.21 38.49 38.17 38.32 10,820,688 +0.02(+0.04%)
Jul 27, 2018 38.39 38.53 38.17 38.30 12,689,334 -0.02(-0.06%)
Jul 26, 2018 38.42 38.61 38.29 38.32 15,290,909 +0.12(+0.33%)
Jul 25, 2018 38.12 38.61 37.92 38.20 25,737,604 +0.69(+1.83%)
Jul 24, 2018 37.11 37.52 36.97 37.51 16,632,742 +0.26(+0.69%)
Jul 23, 2018 37.59 37.11 37.25 10,926,359 -0.27(-0.73%)
Jul 20, 2018 37.31 37.53 37.21 37.53 10,930,455 +0.14(+0.38%)
Jul 19, 2018 37.29 37.65 37.23 37.39 12,183,241 -0.01(-0.02%)
Jul 18, 2018 37.45 37.53 37.16 37.40 8,870,150 -0.11(-0.29%)
Jul 17, 2018 37.09 37.62 37.03 37.50 13,986,804 +0.43(+1.16%)
Jul 16, 2018 37.07 37.13 36.91 37.07 7,035,990 -0.01(-0.02%)
Jul 13, 2018 37.05 37.11 36.85 37.08 6,739,854 +0.06(+0.16%)
Jul 12, 2018 37.26 36.87 37.02 7,639,521 -0.10(-0.27%)
Jul 11, 2018 37.12 9,304,193 -0.15(-0.40%)
Jul 10, 2018 36.89 37.30 36.88 37.27 12,789,945 +0.47(+1.28%)
Jul 09, 2018 36.91 37.07 36.75 36.80 8,890,738 -0.20(-0.54%)
Jul 06, 2018 37.02 37.25 36.94 37.00 10,559,109 -0.02(-0.04%)
Jul 05, 2018 36.60 37.02 36.57 37.01 14,060,099 +0.56(+1.52%)
Jul 03, 2018 36.46 36.46 36.46 0 +0.20(+0.55%)
Jul 02, 2018 36.28 36.60 36.12 36.26 11,139,722 -0.09(-0.25%)
Jun 29, 2018 36.55 35.90 36.35 13,858,075 +0.32(+0.90%)
Jun 28, 2018 35.84 36.20 35.78 36.03 15,285,886 +0.33(+0.93%)
Jun 27, 2018 35.91 36.14 35.63 35.70 18,497,140 -0.22(-0.60%)
Jun 26, 2018 36.10 36.33 35.87 35.91 16,844,700 -0.21(-0.57%)
Jun 25, 2018 35.77 36.26 35.77 36.12 14,590,018 +0.27(+0.76%)
Jun 22, 2018 35.76 35.98 35.70 35.85 19,342,638 +0.13(+0.37%)
Jun 21, 2018 35.86 35.89 35.61 35.71 12,626,970 -0.14(-0.39%)
Jun 20, 2018 36.15 36.28 35.83 35.85 13,143,939 -0.28(-0.78%)
Jun 19, 2018 36.26 35.80 36.14 15,608,635 +0.04(+0.11%)
Jun 18, 2018 36.37 36.43 35.97 36.09 14,674,059 -0.47(-1.29%)
Jun 15, 2018 36.59 36.12 36.57 26,016,534 +0.45(+1.24%)
Jun 14, 2018 36.26 36.34 36.07 36.12 15,318,764 -0.17(-0.48%)
Jun 13, 2018 36.43 36.57 36.27 36.29 20,383,636 -0.19(-0.52%)
Jun 12, 2018 36.25 36.49 36.21 36.48 10,034,614 +0.23(+0.63%)
Jun 11, 2018 36.10 36.35 36.05 36.25 9,161,644 +0.15(+0.41%)
Jun 08, 2018 35.79 36.15 35.78 36.10 14,703,626 +0.42(+1.17%)
Jun 07, 2018 35.59 35.92 35.59 35.69 14,541,687 -0.02(-0.05%)
Jun 06, 2018 35.70 35.36 35.70 11,202,706 +0.29(+0.81%)
Jun 05, 2018 35.73 35.77 35.41 35.41 12,143,774 -0.31(-0.87%)
Jun 04, 2018 35.62 35.81 35.56 35.73 14,275,953 +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.