Indicators

Coca-Cola Company (NY: KO )

62.62 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.