Skip to main content

Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 59.14 59.28 58.49 58.50 15,434,123 -0.42(-0.71%)
Aug 30, 2022 59.64 59.64 58.77 58.92 8,919,208 -0.55(-0.92%)
Aug 29, 2022 59.43 59.75 59.17 59.47 9,615,336 -0.36(-0.60%)
Aug 26, 2022 61.37 61.43 59.71 59.83 10,642,516 -1.48(-2.41%)
Aug 25, 2022 61.02 61.34 60.58 61.31 8,345,772 +0.29(+0.48%)
Aug 24, 2022 60.90 61.22 60.72 61.02 7,218,593 +0.09(+0.14%)
Aug 23, 2022 60.50 61.03 60.37 60.93 8,906,457 +0.07(+0.11%)
Aug 22, 2022 61.47 61.55 60.66 60.86 9,585,845 -0.92(-1.49%)
Aug 19, 2022 61.82 62.07 61.58 61.78 9,410,048 -0.05(-0.08%)
Aug 18, 2022 61.58 61.95 61.35 61.83 6,889,758 +0.32(+0.52%)
Aug 17, 2022 61.46 61.83 61.40 61.51 8,590,264 -0.14(-0.23%)
Aug 16, 2022 61.21 61.84 60.99 61.65 10,093,965 +0.50(+0.82%)
Aug 15, 2022 60.33 61.33 60.27 61.15 10,403,360 +0.76(+1.26%)
Aug 12, 2022 60.13 60.45 59.81 60.39 10,009,412 +0.45(+0.76%)
Aug 11, 2022 60.38 60.66 59.80 59.94 8,973,156 -0.41(-0.68%)
Aug 10, 2022 60.32 60.48 59.82 60.34 9,342,313 +0.57(+0.95%)
Aug 09, 2022 59.90 60.02 59.58 59.77 8,343,906 +0.08(+0.13%)
Aug 08, 2022 60.20 60.49 59.49 59.70 9,668,439 -0.39(-0.65%)
Aug 05, 2022 60.32 60.32 59.41 60.09 11,017,942 -0.27(-0.46%)
Aug 04, 2022 60.33 60.42 59.65 60.36 12,438,603 -0.24(-0.39%)
Aug 03, 2022 60.25 60.76 60.02 60.60 11,936,966 +0.27(+0.44%)
Aug 02, 2022 61.23 61.24 60.13 60.33 16,075,430 -0.83(-1.36%)
Aug 01, 2022 60.76 61.66 60.70 61.17 13,533,921 +0.33(+0.55%)
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%)
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.