Skip to main content

Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 60.40 60.95 60.32 60.84 14,492,277 +0.10(+0.17%)
Jul 28, 2022 59.65 60.91 59.62 60.73 11,429,421 +1.00(+1.67%)
Jul 27, 2022 59.61 59.90 58.57 59.74 12,818,238 -0.19(-0.32%)
Jul 26, 2022 59.49 60.48 59.28 59.93 21,219,190 +0.97(+1.64%)
Jul 25, 2022 58.35 59.06 58.12 58.96 15,758,766 +0.57(+0.97%)
Jul 22, 2022 58.19 58.66 58.13 58.39 12,282,968 +0.22(+0.37%)
Jul 21, 2022 58.08 58.66 57.63 58.17 12,614,500 -0.13(-0.23%)
Jul 20, 2022 59.16 59.33 57.97 58.30 11,613,458 -0.98(-1.65%)
Jul 19, 2022 58.86 59.39 58.71 59.28 11,599,895 +0.83(+1.43%)
Jul 18, 2022 59.27 59.31 58.31 58.45 11,370,870 -0.81(-1.36%)
Jul 15, 2022 59.49 59.70 58.84 59.25 23,173,974 +0.30(+0.51%)
Jul 14, 2022 58.14 59.02 58.11 58.95 15,223,869 -0.19(-0.32%)
Jul 13, 2022 59.09 59.73 58.76 59.14 13,865,922 -0.28(-0.46%)
Jul 12, 2022 59.73 60.15 59.22 59.41 15,538,337 -0.26(-0.43%)
Jul 11, 2022 59.72 60.16 59.33 59.67 13,400,142 -0.19(-0.32%)
Jul 08, 2022 59.75 60.12 59.61 59.86 11,931,438 +0.22(+0.37%)
Jul 07, 2022 59.97 60.28 59.44 59.64 15,637,713 -0.47(-0.79%)
Jul 06, 2022 60.30 60.76 59.91 60.12 14,187,309 +0.12(+0.21%)
Jul 05, 2022 60.85 60.85 59.17 59.99 17,180,234 -1.04(-1.71%)
Jul 01, 2022 59.84 61.10 59.56 61.03 16,005,781 +1.39(+2.34%)
Jun 30, 2022 59.08 59.83 58.93 59.64 16,368,852 +0.17(+0.29%)
Jun 29, 2022 59.29 59.83 59.19 59.47 12,487,466 +0.43(+0.72%)
Jun 28, 2022 59.80 60.45 58.88 59.04 13,896,571 -0.60(-1.00%)
Jun 27, 2022 59.71 60.00 59.38 59.64 12,807,332 -0.12(-0.21%)
Jun 24, 2022 58.88 59.78 58.88 59.76 19,141,734 +1.10(+1.87%)
Jun 23, 2022 58.11 58.69 58.04 58.66 18,185,552 +0.69(+1.19%)
Jun 22, 2022 57.45 58.25 57.18 57.97 16,043,739 +0.43(+0.74%)
Jun 21, 2022 56.40 57.72 55.94 57.55 18,687,944 +1.20(+2.14%)
Jun 17, 2022 56.60 57.00 56.06 56.34 36,688,368 +0.34(+0.61%)
Jun 16, 2022 55.59 56.43 55.23 56.00 15,878,008 -0.57(-1.01%)
Jun 15, 2022 56.88 57.48 55.91 56.57 20,763,212 +0.42(+0.74%)
Jun 14, 2022 57.57 57.73 55.61 56.15 25,966,090 -1.58(-2.74%)
Jun 13, 2022 57.18 58.63 57.10 57.74 24,501,200 -0.07(-0.11%)
Jun 10, 2022 57.42 58.25 56.91 57.80 15,908,323 -0.37(-0.63%)
Jun 09, 2022 59.18 59.63 58.15 58.17 14,226,382 -1.03(-1.73%)
Jun 08, 2022 59.29 59.50 58.88 59.19 10,848,686 -0.34(-0.57%)
Jun 07, 2022 58.71 59.64 58.56 59.53 19,002,722 +0.36(+0.60%)
Jun 06, 2022 59.61 60.02 58.98 59.18 16,055,960 -0.09(-0.16%)
Jun 03, 2022 59.83 59.89 59.12 59.27 14,385,191 -0.72(-1.19%)
Jun 02, 2022 59.47 59.99 58.46 59.99 15,495,025 +0.62(+1.05%)
Jun 01, 2022 59.69 59.94 58.48 59.36 16,369,419 -0.29(-0.49%)
May 31, 2022 60.31 60.54 59.35 59.66 45,778,372 -1.22(-2.01%)
May 27, 2022 60.48 61.02 60.37 60.88 18,814,590 +0.36(+0.59%)
May 26, 2022 60.31 61.27 60.20 60.52 17,167,896 +0.22(+0.36%)
May 25, 2022 60.24 60.69 59.86 60.31 16,316,338 +0.05(+0.08%)
May 24, 2022 59.19 60.42 59.06 60.26 17,161,860 +1.09(+1.85%)
May 23, 2022 58.03 59.39 57.97 59.17 20,608,928 +1.77(+3.08%)
May 20, 2022 56.94 57.64 56.15 57.40 30,888,552 +0.92(+1.63%)
May 19, 2022 57.38 57.38 56.15 56.47 33,457,198 -1.13(-1.96%)
May 18, 2022 61.58 61.67 57.38 57.60 33,377,570 -4.31(-6.96%)
May 17, 2022 62.22 62.22 61.19 61.91 22,631,776 -0.17(-0.27%)
May 16, 2022 61.59 62.48 61.59 62.08 14,048,869 +0.23(+0.37%)
May 13, 2022 61.00 61.93 60.35 61.86 17,176,298 +1.14(+1.88%)
May 12, 2022 60.39 60.74 59.49 60.72 23,977,560 +0.19(+0.31%)
May 11, 2022 60.55 61.37 60.20 60.53 20,874,668 +0.28(+0.47%)
May 10, 2022 60.71 61.48 60.10 60.25 22,652,972 -0.56(-0.93%)
May 09, 2022 60.68 61.52 60.28 60.81 21,316,248 -0.12(-0.20%)
May 06, 2022 60.43 61.47 60.31 60.94 20,169,228 +0.22(+0.36%)
May 05, 2022 60.89 61.21 60.25 60.72 21,412,848 -0.49(-0.80%)
May 04, 2022 59.30 61.29 59.24 61.21 21,013,480 +1.84(+3.09%)
May 03, 2022 59.98 60.18 58.99 59.37 23,038,600 -0.34(-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.