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 (%)
Mar 31, 2022 58.56 58.96 58.36 58.36 17,887,862 -0.20(-0.34%)
Mar 30, 2022 58.37 58.55 57.94 58.55 14,491,926 +0.05(+0.08%)
Mar 29, 2022 58.55 58.86 58.11 58.51 15,906,658 +0.23(+0.39%)
Mar 28, 2022 57.91 58.30 57.61 58.28 12,202,166 +0.37(+0.63%)
Mar 25, 2022 57.53 57.99 57.46 57.91 13,026,207 +0.52(+0.90%)
Mar 24, 2022 57.08 57.43 56.90 57.40 13,972,378 +0.55(+0.96%)
Mar 23, 2022 57.18 57.40 56.47 56.85 16,498,591 -0.38(-0.66%)
Mar 22, 2022 57.35 57.37 56.53 57.23 19,106,756 +0.21(+0.36%)
Mar 21, 2022 56.94 57.51 56.70 57.02 18,528,678 +0.45(+0.80%)
Mar 18, 2022 56.76 56.76 56.20 56.57 32,083,064 +0.01(+0.02%)
Mar 17, 2022 55.97 56.60 55.75 56.56 16,559,074 +0.59(+1.06%)
Mar 16, 2022 56.27 56.41 55.16 55.97 18,430,606 -0.15(-0.27%)
Mar 15, 2022 55.61 56.37 55.51 56.12 19,768,564 +1.02(+1.84%)
Mar 14, 2022 54.56 55.57 54.56 55.10 18,910,278 +1.00(+1.84%)
Mar 11, 2022 54.14 54.97 54.05 54.10 21,256,766 +0.04(+0.07%)
Mar 10, 2022 54.63 53.71 54.06 22,358,928 -1.01(-1.83%)
Mar 09, 2022 55.88 55.90 54.79 55.07 24,642,620 +0.28(+0.51%)
Mar 08, 2022 57.40 57.48 54.73 54.79 32,372,812 -2.26(-3.96%)
Mar 07, 2022 57.92 57.98 56.72 57.05 31,206,966 -1.39(-2.38%)
Mar 04, 2022 57.41 58.46 57.17 58.45 18,375,848 +0.09(+0.16%)
Mar 03, 2022 58.48 58.87 58.18 58.35 22,750,224 +0.04(+0.06%)
Mar 02, 2022 58.13 58.74 57.71 58.32 18,539,018 +0.43(+0.74%)
Mar 01, 2022 58.04 58.61 57.46 57.89 16,990,652 -0.25(-0.43%)
Feb 28, 2022 57.59 58.23 57.36 58.14 27,704,166 -0.57(-0.97%)
Feb 25, 2022 56.92 58.75 57.65 58.71 23,004,080 +2.19(+3.87%)
Feb 24, 2022 56.02 56.62 55.32 56.52 29,161,358 -1.01(-1.75%)
Feb 23, 2022 58.14 58.22 57.30 57.53 20,612,698 -0.64(-1.11%)
Feb 22, 2022 58.32 58.37 57.65 58.17 23,263,760 -0.24(-0.42%)
Feb 18, 2022 58.42 0 +0.39(+0.68%)
Feb 17, 2022 56.56 58.17 56.42 58.03 22,980,690 +1.14(+2.00%)
Feb 16, 2022 56.85 57.35 56.56 56.89 16,575,505 -0.01(-0.02%)
Feb 15, 2022 56.94 57.71 56.63 56.90 14,354,849 +0.21(+0.38%)
Feb 14, 2022 56.19 56.78 55.37 56.68 25,309,038 +0.36(+0.65%)
Feb 11, 2022 57.70 57.89 56.19 56.32 24,388,978 -1.02(-1.78%)
Feb 10, 2022 56.38 58.19 56.23 57.33 25,222,068 +0.32(+0.56%)
Feb 09, 2022 58.07 58.21 56.89 57.02 25,235,274 -0.90(-1.55%)
Feb 08, 2022 57.75 58.22 57.67 57.91 20,092,144 +0.37(+0.65%)
Feb 07, 2022 57.33 57.65 56.85 57.54 19,105,308 +0.60(+1.05%)
Feb 04, 2022 57.44 57.61 56.58 56.94 18,632,508 -0.61(-1.06%)
Feb 03, 2022 56.92 57.71 57.55 20,826,418 +0.40(+0.70%)
Feb 02, 2022 56.62 57.23 56.57 57.15 21,651,920 +0.58(+1.02%)
Feb 01, 2022 56.90 57.11 56.19 56.57 22,309,786 -0.42(-0.74%)
Jan 31, 2022 56.33 57.11 56.99 23,599,566 +0.16(+0.28%)
Jan 28, 2022 55.48 56.88 55.06 56.83 20,467,016 +0.95(+1.71%)
Jan 27, 2022 55.93 56.91 55.58 55.88 20,227,304 +0.21(+0.37%)
Jan 26, 2022 55.85 56.37 55.34 55.67 20,541,854 -0.21(-0.37%)
Jan 25, 2022 55.45 56.06 54.82 55.88 20,473,958 -0.13(-0.23%)
Jan 24, 2022 55.95 56.37 54.71 56.01 32,315,764 -0.46(-0.81%)
Jan 21, 2022 57.05 57.26 56.42 56.47 28,523,280 -0.28(-0.49%)
Jan 20, 2022 56.98 57.39 56.72 56.75 24,603,540 -0.23(-0.41%)
Jan 19, 2022 56.66 57.15 56.56 56.98 19,970,504 +0.09(+0.16%)
Jan 18, 2022 57.04 57.16 56.47 56.89 23,527,516 -0.46(-0.80%)
Jan 14, 2022 57.34 0 +0.46(+0.80%)
Jan 13, 2022 56.55 57.02 56.40 56.89 15,325,021 +0.34(+0.59%)
Jan 12, 2022 56.54 56.69 56.22 56.55 16,868,750 +0.08(+0.15%)
Jan 11, 2022 56.45 56.50 55.90 56.47 20,739,366 +0.02(+0.03%)
Jan 10, 2022 56.56 56.81 56.21 56.45 22,431,988 +0.09(+0.17%)
Jan 07, 2022 56.31 56.72 56.10 56.35 13,176,442 -0.13(-0.23%)
Jan 06, 2022 56.48 57.09 56.45 56.48 19,164,028 -0.30(-0.53%)
Jan 05, 2022 56.13 57.16 56.13 56.78 24,092,642 +0.47(+0.83%)
Jan 04, 2022 55.79 56.55 55.66 56.32 27,985,118 +0.92(+1.67%)
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.