Coca-Cola Company (NY: KO )

57.06 USD +0.05 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 56.89 57.12 56.56 57.06 8,680,792 +0.05(+0.09%)
Jul 23, 2021 56.59 57.33 56.45 57.01 12,148,212 +0.54(+0.96%)
Jul 22, 2021 56.62 56.74 56.05 56.47 13,401,760 -0.08(-0.14%)
Jul 21, 2021 57.33 57.55 56.42 56.55 20,917,228 +0.72(+1.29%)
Jul 20, 2021 55.73 56.33 55.52 55.83 16,248,634 +0.10(+0.18%)
Jul 19, 2021 56.08 56.35 55.16 55.73 19,525,092 -0.67(-1.19%)
Jul 16, 2021 56.46 56.68 56.26 56.40 14,860,551 -0.04(-0.07%)
Jul 15, 2021 56.24 56.47 55.91 56.44 15,066,099 +0.18(+0.32%)
Jul 14, 2021 55.02 56.35 54.96 56.26 21,999,984 +1.24(+2.25%)
Jul 13, 2021 54.95 55.29 54.75 55.02 15,217,358 +0.54(+0.99%)
Jul 12, 2021 54.32 54.60 54.27 54.48 15,110,061 +0.02(+0.04%)
Jul 09, 2021 54.25 54.52 54.18 54.46 10,847,015 +0.33(+0.61%)
Jul 08, 2021 53.97 54.05 53.74 54.13 11,943,744 -0.19(-0.35%)
Jul 07, 2021 53.72 54.38 53.72 54.32 14,377,829 +0.44(+0.82%)
Jul 06, 2021 53.99 54.09 53.55 53.88 15,277,067 -0.30(-0.55%)
Jul 02, 2021 54.00 54.45 54.00 54.18 10,605,396 +0.22(+0.41%)
Jul 01, 2021 54.34 54.48 53.85 53.96 13,213,647 -0.15(-0.28%)
Jun 30, 2021 53.80 54.18 53.75 54.11 14,613,102 +0.25(+0.46%)
Jun 29, 2021 54.13 54.34 53.72 53.86 12,298,366 -0.40(-0.74%)
Jun 28, 2021 54.25 54.37 54.00 54.26 10,556,463 -0.06(-0.11%)
Jun 25, 2021 54.24 54.47 54.01 54.32 18,880,354 -0.07(-0.13%)
Jun 24, 2021 54.26 54.42 54.00 54.39 11,487,954 +0.27(+0.50%)
Jun 23, 2021 54.56 54.60 54.11 54.12 12,334,628 -0.44(-0.81%)
Jun 22, 2021 54.34 54.85 54.26 54.56 13,072,806 +0.20(+0.37%)
Jun 21, 2021 54.22 54.43 54.00 54.36 14,404,120 +0.59(+1.10%)
Jun 18, 2021 54.32 54.62 53.72 53.77 31,445,606 -1.18(-2.15%)
Jun 17, 2021 54.67 55.15 54.65 54.95 10,655,694 +0.28(+0.51%)
Jun 16, 2021 55.44 55.46 54.64 54.67 15,202,101 -0.74(-1.34%)
Jun 15, 2021 55.78 55.79 55.19 55.41 11,154,931 -0.14(-0.25%)
Jun 14, 2021 55.69 55.71 55.20 55.55 9,709,383 -0.61(-1.09%)
Jun 11, 2021 55.99 56.21 55.65 56.16 11,825,804 +0.25(+0.45%)
Jun 10, 2021 55.91 56.12 55.76 55.91 12,443,934 +0.43(+0.78%)
Jun 09, 2021 55.75 55.92 55.48 55.48 9,968,233 -0.17(-0.31%)
Jun 08, 2021 56.25 56.25 55.54 55.65 10,967,732 -0.39(-0.70%)
Jun 07, 2021 56.31 56.33 55.81 56.04 14,010,952 -0.20(-0.36%)
Jun 04, 2021 55.90 56.48 55.78 56.24 18,935,084 +0.60(+1.08%)
Jun 03, 2021 55.18 55.74 55.10 55.64 17,362,310 +0.14(+0.25%)
Jun 02, 2021 55.50 55.56 55.26 55.50 11,328,540 +0.22(+0.40%)
Jun 01, 2021 55.34 55.65 55.10 55.28 13,304,234 -0.01(-0.02%)
May 28, 2021 55.35 55.71 55.20 55.29 17,011,953 -0.20(-0.36%)
May 27, 2021 55.21 55.57 54.78 55.49 59,108,637 +0.46(+0.84%)
May 26, 2021 54.98 55.05 54.59 55.03 16,064,166 +0.24(+0.44%)
May 25, 2021 54.82 54.82 54.35 54.79 11,915,720 -0.01(-0.02%)
May 24, 2021 54.63 54.93 54.49 54.80 10,325,859 +0.18(+0.33%)
May 21, 2021 54.80 55.12 54.22 54.62 16,033,232 -0.03(-0.05%)
May 20, 2021 54.12 54.80 54.12 54.65 10,948,125 +0.48(+0.89%)
May 19, 2021 54.12 54.18 53.61 54.17 15,126,129 -0.17(-0.31%)
May 18, 2021 54.39 54.56 54.10 54.34 13,231,607 -0.30(-0.55%)
May 17, 2021 54.84 55.02 54.50 54.64 12,119,903 -0.09(-0.16%)
May 14, 2021 54.90 55.10 54.69 54.73 11,725,564 +0.22(+0.40%)
May 13, 2021 53.97 54.78 53.83 54.51 15,476,602 +0.47(+0.87%)
May 12, 2021 54.36 54.55 53.88 54.04 15,834,386 -0.28(-0.52%)
May 11, 2021 55.12 55.14 54.04 54.32 13,124,069 -0.59(-1.07%)
May 10, 2021 54.88 55.49 54.83 54.91 15,545,281 +0.40(+0.73%)
May 07, 2021 54.44 54.77 54.16 54.51 10,637,491 -0.03(-0.06%)
May 06, 2021 54.12 54.60 54.05 54.54 11,572,326 +0.54(+1.00%)
May 05, 2021 53.94 54.23 53.71 54.00 9,676,104 -0.14(-0.26%)
May 04, 2021 54.57 54.62 53.94 54.14 14,151,171 -0.34(-0.62%)
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.