Coca-Cola Company (NY: KO )

54.13 USD +0.08 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 46.00 46.08 45.79 45.84 13,622,891 -0.17(-0.37%)
Jul 28, 2017 46.00 46.12 45.73 46.01 11,945,270 -0.11(-0.24%)
Jul 27, 2017 45.80 46.42 45.70 46.12 15,195,172 +0.38(+0.83%)
Jul 26, 2017 44.55 45.79 44.31 45.74 13,606,703 +0.50(+1.11%)
Jul 25, 2017 45.02 45.29 44.94 45.24 14,095,662 +0.40(+0.89%)
Jul 24, 2017 45.04 45.04 44.83 44.84 9,103,586 -0.19(-0.42%)
Jul 21, 2017 44.78 45.07 44.70 45.03 8,545,560 +0.21(+0.47%)
Jul 20, 2017 44.98 44.75 44.82 7,430,262 -0.01(-0.02%)
Jul 19, 2017 44.67 44.84 44.54 44.83 6,986,937 +0.16(+0.36%)
Jul 18, 2017 44.78 44.85 44.62 44.67 9,037,062 -0.06(-0.13%)
Jul 17, 2017 44.66 44.78 44.61 44.73 7,189,114 +0.05(+0.11%)
Jul 14, 2017 44.52 44.72 44.49 44.68 8,558,718 +0.25(+0.56%)
Jul 13, 2017 44.49 44.53 44.37 44.43 6,371,855 -0.08(-0.18%)
Jul 12, 2017 44.59 44.77 44.44 44.51 7,737,346 +0.18(+0.41%)
Jul 11, 2017 44.32 44.48 44.15 44.33 10,300,706 -0.05(-0.11%)
Jul 10, 2017 44.45 44.58 44.23 44.38 9,671,803 -0.01(-0.02%)
Jul 07, 2017 44.47 44.52 44.24 44.39 9,566,044 -0.01(-0.02%)
Jul 06, 2017 44.72 44.85 44.29 44.40 13,113,019 -0.42(-0.94%)
Jul 05, 2017 44.79 44.98 44.74 44.82 6,853,558 +0.06(+0.13%)
Jul 03, 2017 45.11 45.27 44.76 44.76 6,434,460 -0.09(-0.20%)
Jun 30, 2017 44.89 45.12 44.85 44.85 9,352,785 +0.02(+0.04%)
Jun 29, 2017 45.13 45.24 44.65 44.83 9,283,207 -0.49(-1.08%)
Jun 28, 2017 45.25 45.50 45.23 45.32 9,218,750 +0.27(+0.60%)
Jun 27, 2017 45.34 45.40 45.00 45.05 11,432,190 -0.38(-0.84%)
Jun 26, 2017 45.32 45.51 45.30 45.43 7,747,057 +0.18(+0.40%)
Jun 23, 2017 45.05 45.38 45.03 45.25 9,544,792 +0.18(+0.40%)
Jun 22, 2017 45.17 45.28 45.03 45.07 7,446,300 -0.15(-0.33%)
Jun 21, 2017 45.62 45.68 45.17 45.22 9,515,844 -0.39(-0.86%)
Jun 20, 2017 45.35 45.87 45.32 45.61 14,920,858 +0.23(+0.51%)
Jun 19, 2017 45.35 45.38 45.10 45.38 7,624,663 +0.07(+0.15%)
Jun 16, 2017 45.31 45.35 45.01 45.31 27,025,333 +0.06(+0.13%)
Jun 15, 2017 45.18 45.34 45.04 45.25 9,908,718 -0.05(-0.11%)
Jun 14, 2017 45.18 45.47 45.16 45.30 11,497,520 +0.27(+0.60%)
Jun 13, 2017 45.00 45.11 44.80 45.03 10,023,258 -0.30(-0.66%)
Jun 12, 2017 45.32 45.48 45.15 45.33 11,227,972 +0.01(+0.02%)
Jun 09, 2017 45.06 45.35 44.97 45.32 9,358,824 +0.19(+0.42%)
Jun 08, 2017 45.51 45.03 45.13 12,875,998 -0.38(-0.83%)
Jun 07, 2017 45.50 45.70 45.35 45.51 12,776,279 -0.47(-1.02%)
Jun 06, 2017 45.90 46.06 45.78 45.98 9,836,720 -0.01(-0.02%)
Jun 05, 2017 45.78 45.99 45.69 45.99 10,015,101 +0.10(+0.22%)
Jun 02, 2017 45.83 45.89 45.60 45.89 9,923,724 +0.10(+0.22%)
Jun 01, 2017 45.45 45.79 45.23 45.79 11,049,253 +0.32(+0.70%)
May 31, 2017 45.43 45.70 45.37 45.47 14,148,037 +0.04(+0.09%)
May 30, 2017 45.16 45.46 45.11 45.43 13,093,437 +0.04(+0.09%)
May 26, 2017 45.35 45.56 45.33 45.39 11,341,383 -0.02(-0.04%)
May 25, 2017 45.00 45.48 44.97 45.41 16,704,206 +0.38(+0.84%)
May 24, 2017 44.51 45.09 44.51 45.03 12,872,039 +0.64(+1.44%)
May 23, 2017 44.25 44.60 44.21 44.39 11,995,888 +0.21(+0.48%)
May 22, 2017 43.89 44.22 43.81 44.18 12,857,913 +0.28(+0.64%)
May 19, 2017 43.85 44.00 43.76 43.90 11,796,762 +0.10(+0.23%)
May 18, 2017 43.87 43.96 43.64 43.80 13,832,197 -0.13(-0.30%)
May 17, 2017 43.85 44.17 43.71 43.93 14,538,754 +0.08(+0.18%)
May 16, 2017 43.87 44.11 43.77 43.85 10,453,096 +0.12(+0.27%)
May 15, 2017 43.46 43.76 43.46 43.73 8,493,046 +0.14(+0.32%)
May 12, 2017 43.64 43.68 43.46 43.59 7,275,825 -0.08(-0.18%)
May 11, 2017 43.49 43.68 43.43 43.67 6,860,129 +0.10(+0.23%)
May 10, 2017 43.48 43.62 43.36 43.57 7,597,653 +0.06(+0.14%)
May 09, 2017 43.89 43.89 43.38 43.51 8,693,955 -0.38(-0.87%)
May 08, 2017 43.59 43.91 43.54 43.89 14,284,342 +0.20(+0.46%)
May 05, 2017 43.79 43.84 43.56 43.69 8,133,039 +0.03(+0.07%)
May 04, 2017 43.42 43.81 43.40 43.66 10,193,064 +0.34(+0.78%)
May 03, 2017 43.33 43.49 43.15 43.32 10,384,977 -0.07(-0.16%)
May 02, 2017 43.22 43.44 43.16 43.39 11,823,816 +0.17(+0.39%)
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.