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 60.42 60.97 60.35 60.86 14,486,994 +0.10(+0.17%)
Jul 28, 2022 59.67 60.93 59.64 60.75 11,425,255 +1.00(+1.67%)
Jul 27, 2022 59.63 59.92 58.60 59.76 12,813,566 -0.19(-0.32%)
Jul 26, 2022 59.51 60.51 59.30 59.95 21,211,454 +0.97(+1.64%)
Jul 25, 2022 58.37 59.08 58.15 58.98 15,753,021 +0.57(+0.97%)
Jul 22, 2022 58.21 58.68 58.15 58.41 12,278,491 +0.22(+0.37%)
Jul 21, 2022 58.10 58.68 57.65 58.19 12,609,902 -0.13(-0.23%)
Jul 20, 2022 59.18 59.35 57.99 58.33 11,609,225 -0.98(-1.65%)
Jul 19, 2022 58.89 59.42 58.73 59.30 11,595,667 +0.83(+1.43%)
Jul 18, 2022 59.29 59.33 58.34 58.47 11,366,725 -0.81(-1.36%)
Jul 15, 2022 59.51 59.72 58.87 59.27 23,165,526 +0.30(+0.51%)
Jul 14, 2022 58.16 59.04 58.14 58.97 15,218,319 -0.19(-0.32%)
Jul 13, 2022 59.11 59.75 58.78 59.16 13,860,867 -0.27(-0.46%)
Jul 12, 2022 59.75 60.17 59.25 59.44 15,532,673 -0.26(-0.43%)
Jul 11, 2022 59.74 60.18 59.35 59.69 13,395,257 -0.19(-0.32%)
Jul 08, 2022 59.78 60.15 59.63 59.88 11,927,089 +0.22(+0.37%)
Jul 07, 2022 59.99 60.30 59.46 59.66 15,632,012 -0.47(-0.79%)
Jul 06, 2022 60.32 60.78 59.93 60.14 14,182,138 +0.12(+0.21%)
Jul 05, 2022 60.87 60.87 59.19 60.01 17,173,972 -1.04(-1.71%)
Jul 01, 2022 59.86 61.12 59.58 61.06 15,999,947 +1.39(+2.34%)
Jun 30, 2022 59.10 59.86 58.95 59.66 16,362,885 +0.17(+0.29%)
Jun 29, 2022 59.31 59.85 59.21 59.49 12,482,914 +0.43(+0.72%)
Jun 28, 2022 59.82 60.47 58.90 59.07 13,891,506 -0.60(-1.00%)
Jun 27, 2022 59.73 60.02 59.40 59.66 12,802,663 -0.12(-0.21%)
Jun 24, 2022 58.90 59.81 58.90 59.79 19,134,756 +1.10(+1.87%)
Jun 23, 2022 58.14 58.71 58.07 58.69 18,178,922 +0.69(+1.19%)
Jun 22, 2022 57.47 58.27 57.20 57.99 16,037,891 +0.43(+0.74%)
Jun 21, 2022 56.42 57.74 55.96 57.57 18,681,132 +1.20(+2.14%)
Jun 17, 2022 56.62 57.02 56.08 56.36 36,674,996 +0.34(+0.61%)
Jun 16, 2022 55.61 56.45 55.25 56.02 15,872,220 -0.57(-1.01%)
Jun 15, 2022 56.90 57.51 55.93 56.59 20,755,644 +0.42(+0.74%)
Jun 14, 2022 57.60 57.75 55.63 56.17 25,956,624 -1.58(-2.74%)
Jun 13, 2022 57.20 58.65 57.13 57.76 24,492,270 -0.07(-0.11%)
Jun 10, 2022 57.45 58.27 56.93 57.82 15,902,525 -0.37(-0.63%)
Jun 09, 2022 59.20 59.65 58.17 58.19 14,221,197 -1.03(-1.73%)
Jun 08, 2022 59.31 59.52 58.90 59.22 10,844,732 -0.34(-0.57%)
Jun 07, 2022 58.74 59.66 58.59 59.55 18,995,794 +0.36(+0.60%)
Jun 06, 2022 59.63 60.04 59.00 59.20 16,050,107 -0.09(-0.16%)
Jun 03, 2022 59.86 59.91 59.14 59.29 14,379,948 -0.72(-1.19%)
Jun 02, 2022 59.49 60.01 58.48 60.01 15,489,377 +0.62(+1.05%)
Jun 01, 2022 59.72 59.96 58.50 59.39 16,363,452 -0.29(-0.49%)
May 31, 2022 60.34 60.56 59.37 59.68 45,761,684 -1.22(-2.01%)
May 27, 2022 60.51 61.04 60.39 60.90 18,807,732 +0.36(+0.59%)
May 26, 2022 60.33 61.29 60.22 60.54 17,161,638 +0.22(+0.36%)
May 25, 2022 60.26 60.71 59.88 60.33 16,310,391 +0.05(+0.08%)
May 24, 2022 59.21 60.44 59.08 60.28 17,155,606 +1.09(+1.85%)
May 23, 2022 58.05 59.41 57.99 59.19 20,601,418 +1.77(+3.08%)
May 20, 2022 56.96 57.66 56.17 57.42 30,877,292 +0.92(+1.63%)
May 19, 2022 57.40 57.40 56.17 56.49 33,445,004 -1.13(-1.96%)
May 18, 2022 61.60 61.69 57.40 57.62 33,365,404 -4.31(-6.96%)
May 17, 2022 62.24 62.24 61.21 61.94 22,623,526 -0.17(-0.27%)
May 16, 2022 61.62 62.50 61.62 62.11 14,043,748 +0.23(+0.37%)
May 13, 2022 61.02 61.96 60.37 61.88 17,170,038 +1.14(+1.88%)
May 12, 2022 60.41 60.76 59.51 60.74 23,968,820 +0.19(+0.31%)
May 11, 2022 60.57 61.39 60.22 60.55 20,867,060 +0.28(+0.47%)
May 10, 2022 60.73 61.50 60.12 60.27 22,644,716 -0.56(-0.93%)
May 09, 2022 60.70 61.55 60.30 60.84 21,308,478 -0.12(-0.20%)
May 06, 2022 60.45 61.49 60.33 60.96 20,161,876 +0.22(+0.36%)
May 05, 2022 60.91 61.23 60.27 60.74 21,405,044 -0.49(-0.80%)
May 04, 2022 59.32 61.32 59.26 61.23 21,005,820 +1.84(+3.09%)
May 03, 2022 60.00 60.20 59.01 59.39 23,030,202 -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.