Indicators

Coca-Cola Company (NY: KO )

61.74 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.