Skip to main content

Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 60.31 60.54 59.35 59.66 45,778,372 -1.22(-2.01%)
May 27, 2022 60.48 61.02 60.37 60.88 18,814,590 +0.36(+0.59%)
May 26, 2022 60.31 61.27 60.20 60.52 17,167,896 +0.22(+0.36%)
May 25, 2022 60.24 60.69 59.86 60.31 16,316,338 +0.05(+0.08%)
May 24, 2022 59.19 60.42 59.06 60.26 17,161,860 +1.09(+1.85%)
May 23, 2022 58.03 59.39 57.97 59.17 20,608,928 +1.77(+3.08%)
May 20, 2022 56.94 57.64 56.15 57.40 30,888,552 +0.92(+1.63%)
May 19, 2022 57.38 57.38 56.15 56.47 33,457,198 -1.13(-1.96%)
May 18, 2022 61.58 61.67 57.38 57.60 33,377,570 -4.31(-6.96%)
May 17, 2022 62.22 62.22 61.19 61.91 22,631,776 -0.17(-0.27%)
May 16, 2022 61.59 62.48 61.59 62.08 14,048,869 +0.23(+0.37%)
May 13, 2022 61.00 61.93 60.35 61.86 17,176,298 +1.14(+1.88%)
May 12, 2022 60.39 60.74 59.49 60.72 23,977,560 +0.19(+0.31%)
May 11, 2022 60.55 61.37 60.20 60.53 20,874,668 +0.28(+0.47%)
May 10, 2022 60.71 61.48 60.10 60.25 22,652,972 -0.56(-0.93%)
May 09, 2022 60.68 61.52 60.28 60.81 21,316,248 -0.12(-0.20%)
May 06, 2022 60.43 61.47 60.31 60.94 20,169,228 +0.22(+0.36%)
May 05, 2022 60.89 61.21 60.25 60.72 21,412,848 -0.49(-0.80%)
May 04, 2022 59.30 61.29 59.24 61.21 21,013,480 +1.84(+3.09%)
May 03, 2022 59.98 60.18 58.99 59.37 23,038,600 -0.34(-0.57%)
May 02, 2022 61.44 61.47 58.90 59.71 26,528,312 -1.10(-1.81%)
Apr 29, 2022 62.00 62.15 60.70 60.81 21,477,050 -1.49(-2.39%)
Apr 28, 2022 60.86 62.39 60.71 62.30 23,388,398 +0.59(+0.96%)
Apr 27, 2022 61.18 62.39 61.18 61.71 18,030,160 +0.48(+0.78%)
Apr 26, 2022 61.67 62.47 61.22 61.23 23,351,372 -0.84(-1.35%)
Apr 25, 2022 63.06 63.25 60.97 62.07 26,645,322 +0.65(+1.06%)
Apr 22, 2022 62.20 62.44 61.35 61.42 15,858,780 -0.90(-1.45%)
Apr 21, 2022 62.10 63.06 61.86 62.32 16,062,486 +0.24(+0.38%)
Apr 20, 2022 61.59 62.35 61.56 62.08 15,751,584 +0.84(+1.37%)
Apr 19, 2022 60.71 61.42 60.65 61.25 12,750,015 +0.59(+0.98%)
Apr 18, 2022 60.96 61.35 60.41 60.65 12,408,353 -0.55(-0.89%)
Apr 14, 2022 61.14 61.72 61.01 61.20 17,411,590 +0.27(+0.45%)
Apr 13, 2022 60.65 61.06 60.46 60.93 12,624,219 +0.16(+0.26%)
Apr 12, 2022 60.60 61.00 60.14 60.77 19,219,184 +0.71(+1.18%)
Apr 11, 2022 60.15 60.52 59.90 60.06 13,512,948 -0.02(-0.03%)
Apr 08, 2022 59.75 60.28 59.45 60.08 13,496,571 +0.37(+0.61%)
Apr 07, 2022 59.42 59.93 59.03 59.71 14,832,186 +0.32(+0.54%)
Apr 06, 2022 59.08 59.54 58.64 59.39 20,470,574 +0.59(+1.01%)
Apr 05, 2022 58.73 59.52 58.70 58.80 16,704,710 -0.07(-0.11%)
Apr 04, 2022 58.92 59.10 58.09 58.87 12,224,876 -0.31(-0.52%)
Apr 01, 2022 58.67 59.25 58.44 59.18 13,434,329 +0.82(+1.40%)
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%)
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.