Skip to main content

Coca-Cola Company (NY: KO )

61.15 +0.12 (+0.20%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 49.49 49.84 49.45 49.78 15,884,552 +0.23(+0.46%)
Jun 29, 2021 49.80 49.99 49.42 49.55 13,368,417 -0.37(-0.74%)
Jun 28, 2021 49.91 50.02 49.68 49.92 11,474,955 -0.06(-0.11%)
Jun 25, 2021 49.90 50.11 49.69 49.97 20,523,088 -0.06(-0.13%)
Jun 24, 2021 49.92 50.06 49.68 50.04 12,487,493 +0.25(+0.50%)
Jun 23, 2021 50.19 50.23 49.78 49.79 13,407,834 -0.40(-0.81%)
Jun 22, 2021 49.99 50.46 49.91 50.19 14,210,239 +0.18(+0.37%)
Jun 21, 2021 49.88 50.07 49.68 50.01 15,657,387 +0.54(+1.10%)
Jun 18, 2021 49.97 50.25 49.42 49.47 34,181,612 -1.09(-2.15%)
Jun 17, 2021 50.29 50.74 50.27 50.55 11,582,820 +0.26(+0.51%)
Jun 16, 2021 51.00 51.02 50.27 50.29 16,524,793 -0.68(-1.34%)
Jun 15, 2021 51.32 51.32 50.77 50.97 12,125,494 -0.13(-0.25%)
Jun 14, 2021 51.23 51.25 50.78 51.10 10,554,173 -0.17(-0.34%)
Jun 11, 2021 51.12 51.32 50.82 51.28 12,951,599 +0.23(+0.45%)
Jun 10, 2021 51.05 51.24 50.91 51.05 13,628,574 +0.39(+0.78%)
Jun 09, 2021 50.90 51.06 50.66 50.66 10,917,191 -0.16(-0.31%)
Jun 08, 2021 51.36 51.36 50.72 50.81 12,011,840 -0.36(-0.70%)
Jun 07, 2021 51.42 51.43 50.96 51.17 15,344,769 -0.18(-0.36%)
Jun 04, 2021 51.04 51.57 50.93 51.35 20,737,670 +0.55(+1.08%)
Jun 03, 2021 50.38 50.89 50.31 50.80 19,015,588 +0.13(+0.25%)
Jun 02, 2021 50.68 50.73 50.46 50.68 12,406,996 +0.20(+0.40%)
Jun 01, 2021 50.53 50.81 50.31 50.47 14,570,773 -0.01(-0.02%)
May 28, 2021 50.54 50.87 50.40 50.48 18,631,458 -0.18(-0.36%)
May 27, 2021 50.41 50.71 50.01 50.67 64,735,672 +0.42(+0.84%)
May 26, 2021 50.20 50.26 49.84 50.25 17,593,446 +0.22(+0.44%)
May 25, 2021 50.05 50.05 49.62 50.03 13,050,075 -0.01(-0.02%)
May 24, 2021 49.88 50.16 49.75 50.04 11,308,862 +0.16(+0.33%)
May 21, 2021 50.04 50.32 49.51 49.87 17,559,566 -0.03(-0.05%)
May 20, 2021 49.42 50.04 49.42 49.90 11,990,367 +0.44(+0.89%)
May 19, 2021 49.42 49.47 48.95 49.46 16,566,109 -0.16(-0.31%)
May 18, 2021 49.66 49.82 49.40 49.62 14,491,232 -0.27(-0.55%)
May 17, 2021 50.07 50.24 49.76 49.89 13,273,696 -0.08(-0.16%)
May 14, 2021 50.13 50.31 49.94 49.97 12,841,816 +0.20(+0.40%)
May 13, 2021 49.28 50.01 49.15 49.77 16,949,946 +0.43(+0.87%)
May 12, 2021 49.63 49.81 49.19 49.34 17,341,790 -0.26(-0.52%)
May 11, 2021 50.33 50.35 49.35 49.60 14,373,456 -0.54(-1.07%)
May 10, 2021 50.11 50.67 50.06 50.14 17,025,164 +0.37(+0.73%)
May 07, 2021 49.71 50.01 49.45 49.77 11,650,161 -0.03(-0.06%)
May 06, 2021 49.42 49.86 49.35 49.80 12,673,990 +0.49(+1.00%)
May 05, 2021 49.25 49.52 49.04 49.31 10,597,251 -0.13(-0.26%)
May 04, 2021 49.83 49.87 49.25 49.43 15,498,337 -0.31(-0.62%)
May 03, 2021 49.55 50.03 49.45 49.74 11,409,495 +0.46(+0.93%)
Apr 30, 2021 49.53 49.55 49.02 49.29 16,332,143 -0.26(-0.52%)
Apr 29, 2021 48.89 49.63 48.79 49.54 16,855,754 +0.61(+1.25%)
Apr 28, 2021 49.29 49.35 48.79 48.93 11,902,520 +0.01(+0.02%)
Apr 27, 2021 48.90 49.03 48.69 48.92 10,789,676 -0.07(-0.15%)
Apr 26, 2021 49.74 49.77 48.92 49.00 12,794,978 -0.74(-1.49%)
Apr 23, 2021 49.67 49.84 49.46 49.74 9,882,411 +0.03(+0.06%)
Apr 22, 2021 49.74 50.10 49.59 49.71 13,754,282 -0.16(-0.31%)
Apr 21, 2021 49.53 49.98 49.53 49.86 15,186,500 +0.40(+0.81%)
Apr 20, 2021 49.16 49.84 49.13 49.46 15,791,281 +0.16(+0.31%)
Apr 19, 2021 49.31 49.63 48.67 49.31 21,193,568 +0.29(+0.60%)
Apr 16, 2021 49.07 49.12 48.74 49.01 19,685,202 +0.32(+0.66%)
Apr 15, 2021 48.51 49.00 48.50 48.69 14,321,162 +0.23(+0.47%)
Apr 14, 2021 48.37 48.57 48.07 48.47 10,719,195 -0.01(-0.02%)
Apr 13, 2021 48.43 48.65 48.22 48.48 12,125,414 -0.24(-0.49%)
Apr 12, 2021 48.69 48.90 48.48 48.71 9,380,306 +0.16(+0.32%)
Apr 09, 2021 48.55 48.65 48.22 48.56 11,858,915 +0.05(+0.11%)
Apr 08, 2021 48.55 48.74 48.37 48.50 10,617,067 -0.15(-0.30%)
Apr 07, 2021 48.65 48.85 48.50 48.65 11,019,208 +0.08(+0.17%)
Apr 06, 2021 48.43 48.99 48.30 48.57 17,099,896 +0.35(+0.72%)
Apr 05, 2021 47.80 48.59 47.74 48.22 17,926,538 +0.27(+0.57%)
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.