Skip to main content

Coca-Cola Company (NY: KO )

61.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 49.51 49.86 49.47 49.80 15,878,764 +0.23(+0.46%)
Jun 29, 2021 49.82 50.01 49.44 49.57 13,363,546 -0.37(-0.74%)
Jun 28, 2021 49.93 50.04 49.70 49.94 11,470,774 -0.06(-0.11%)
Jun 25, 2021 49.92 50.13 49.70 49.99 20,515,610 -0.06(-0.13%)
Jun 24, 2021 49.94 50.08 49.70 50.05 12,482,943 +0.25(+0.50%)
Jun 23, 2021 50.21 50.25 49.80 49.81 13,402,948 -0.40(-0.81%)
Jun 22, 2021 50.01 50.48 49.93 50.21 14,205,061 +0.18(+0.37%)
Jun 21, 2021 49.90 50.09 49.70 50.03 15,651,682 +0.54(+1.10%)
Jun 18, 2021 49.99 50.27 49.44 49.48 34,169,156 -1.09(-2.15%)
Jun 17, 2021 50.31 50.75 50.29 50.57 11,578,599 +0.26(+0.51%)
Jun 16, 2021 51.02 51.04 50.28 50.31 16,518,772 -0.68(-1.34%)
Jun 15, 2021 51.33 51.34 50.79 50.99 12,121,076 -0.13(-0.25%)
Jun 14, 2021 51.25 51.27 50.80 51.12 10,550,327 -0.17(-0.34%)
Jun 11, 2021 51.14 51.34 50.84 51.30 12,946,879 +0.23(+0.45%)
Jun 10, 2021 51.07 51.26 50.93 51.07 13,623,607 +0.39(+0.77%)
Jun 09, 2021 50.92 51.08 50.68 50.68 10,913,212 -0.16(-0.31%)
Jun 08, 2021 51.38 51.38 50.74 50.83 12,007,462 -0.36(-0.70%)
Jun 07, 2021 51.43 51.45 50.98 51.19 15,339,177 -0.18(-0.36%)
Jun 04, 2021 51.06 51.59 50.95 51.37 20,730,112 +0.55(+1.08%)
Jun 03, 2021 50.40 50.91 50.33 50.82 19,008,658 +0.13(+0.25%)
Jun 02, 2021 50.69 50.75 50.48 50.69 12,402,475 +0.20(+0.40%)
Jun 01, 2021 50.55 50.83 50.32 50.49 14,565,462 -0.01(-0.02%)
May 28, 2021 50.56 50.89 50.42 50.50 18,624,668 -0.18(-0.36%)
May 27, 2021 50.43 50.73 50.03 50.69 64,712,076 +0.42(+0.84%)
May 26, 2021 50.22 50.28 49.86 50.26 17,587,034 +0.22(+0.44%)
May 25, 2021 50.07 50.07 49.64 50.05 13,045,319 -0.01(-0.02%)
May 24, 2021 49.90 50.17 49.77 50.05 11,304,740 +0.16(+0.33%)
May 21, 2021 50.05 50.34 49.53 49.89 17,553,166 -0.03(-0.05%)
May 20, 2021 49.43 50.05 49.43 49.92 11,985,997 +0.44(+0.89%)
May 19, 2021 49.43 49.49 48.97 49.48 16,560,071 -0.16(-0.31%)
May 18, 2021 49.68 49.84 49.42 49.63 14,485,951 -0.27(-0.55%)
May 17, 2021 50.09 50.26 49.78 49.91 13,268,858 -0.08(-0.16%)
May 14, 2021 50.15 50.33 49.95 49.99 12,837,136 +0.20(+0.40%)
May 13, 2021 49.30 50.03 49.17 49.79 16,943,768 +0.43(+0.87%)
May 12, 2021 49.65 49.83 49.21 49.36 17,335,470 -0.26(-0.52%)
May 11, 2021 50.35 50.37 49.37 49.62 14,368,218 -0.54(-1.07%)
May 10, 2021 50.13 50.69 50.08 50.16 17,018,958 +0.37(+0.73%)
May 07, 2021 49.73 50.03 49.47 49.79 11,645,915 -0.03(-0.06%)
May 06, 2021 49.43 49.88 49.37 49.82 12,669,371 +0.49(+1.00%)
May 05, 2021 49.27 49.53 49.06 49.32 10,593,389 -0.13(-0.26%)
May 04, 2021 49.84 49.89 49.27 49.45 15,492,688 -0.31(-0.62%)
May 03, 2021 49.57 50.05 49.47 49.76 11,405,337 +0.46(+0.93%)
Apr 30, 2021 49.55 49.57 49.04 49.31 16,326,191 -0.26(-0.52%)
Apr 29, 2021 48.90 49.65 48.80 49.56 16,849,610 +0.61(+1.25%)
Apr 28, 2021 49.31 49.37 48.81 48.95 11,898,182 +0.01(+0.02%)
Apr 27, 2021 48.92 49.05 48.70 48.94 10,785,743 -0.07(-0.15%)
Apr 26, 2021 49.75 49.79 48.94 49.01 12,790,315 -0.74(-1.49%)
Apr 23, 2021 49.69 49.86 49.48 49.75 9,878,810 +0.03(+0.06%)
Apr 22, 2021 49.75 50.12 49.61 49.73 13,749,269 -0.16(-0.31%)
Apr 21, 2021 49.54 50.00 49.54 49.88 15,180,965 +0.40(+0.81%)
Apr 20, 2021 49.18 49.86 49.15 49.48 15,785,526 +0.16(+0.31%)
Apr 19, 2021 49.32 49.65 48.68 49.32 21,185,844 +0.29(+0.60%)
Apr 16, 2021 49.09 49.14 48.75 49.03 19,678,028 +0.32(+0.66%)
Apr 15, 2021 48.53 49.01 48.52 48.71 14,315,942 +0.23(+0.47%)
Apr 14, 2021 48.39 48.58 48.09 48.48 10,715,289 -0.01(-0.02%)
Apr 13, 2021 48.45 48.67 48.24 48.49 12,120,995 -0.24(-0.49%)
Apr 12, 2021 48.71 48.91 48.50 48.73 9,376,887 +0.16(+0.32%)
Apr 09, 2021 48.57 48.67 48.24 48.58 11,854,593 +0.05(+0.11%)
Apr 08, 2021 48.57 48.76 48.38 48.52 10,613,197 -0.15(-0.30%)
Apr 07, 2021 48.67 48.87 48.52 48.67 11,015,192 +0.08(+0.17%)
Apr 06, 2021 48.45 49.00 48.32 48.58 17,093,664 +0.35(+0.72%)
Apr 05, 2021 47.82 48.61 47.76 48.24 17,920,004 +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.