Coca-Cola Company (NY: KO )

63.04 +1.16 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 62.11 63.06 62.11 63.04 18,147,100 +1.16(+1.87%)
Jun 23, 2022 61.30 61.91 61.23 61.88 17,240,602 +0.73(+1.19%)
Jun 22, 2022 60.60 61.45 60.31 61.15 15,210,082 +0.45(+0.74%)
Jun 21, 2022 59.49 60.88 59.01 60.70 17,716,890 +1.27(+2.14%)
Jun 17, 2022 59.70 60.12 59.13 59.43 34,781,984 +0.36(+0.61%)
Jun 16, 2022 58.64 59.52 58.25 59.07 15,052,962 -0.60(-1.01%)
Jun 15, 2022 60.00 60.63 58.97 59.67 19,684,324 +0.44(+0.74%)
Jun 14, 2022 60.73 60.89 58.66 59.23 24,616,852 -2.11(-3.44%)
Jun 13, 2022 60.75 62.29 60.67 61.34 23,061,462 -0.07(-0.11%)
Jun 10, 2022 61.01 61.88 60.46 61.41 14,973,519 -0.39(-0.63%)
Jun 09, 2022 62.87 63.35 61.78 61.80 13,390,412 -1.09(-1.73%)
Jun 08, 2022 62.99 63.21 62.55 62.89 10,211,196 -0.36(-0.57%)
Jun 07, 2022 62.38 63.37 62.22 63.25 17,886,084 +0.38(+0.60%)
Jun 06, 2022 63.33 63.77 62.66 62.87 15,112,480 -0.10(-0.16%)
Jun 03, 2022 63.57 63.62 62.81 62.97 13,539,889 -0.76(-1.19%)
Jun 02, 2022 63.18 63.73 62.11 63.73 14,584,507 +0.66(+1.05%)
Jun 01, 2022 63.42 63.68 62.13 63.07 15,407,520 -0.31(-0.49%)
May 31, 2022 64.08 64.31 63.05 63.38 43,088,344 -1.30(-2.01%)
May 27, 2022 64.26 64.83 64.14 64.68 17,709,008 +0.38(+0.59%)
May 26, 2022 64.07 65.09 63.96 64.30 16,159,076 +0.23(+0.36%)
May 25, 2022 64.00 64.47 63.60 64.07 15,357,558 +0.05(+0.08%)
May 24, 2022 62.88 64.19 62.75 64.02 16,153,396 +1.16(+1.85%)
May 23, 2022 61.65 63.10 61.59 62.86 19,397,908 +1.88(+3.08%)
May 20, 2022 60.49 61.23 59.66 60.98 29,073,480 +0.98(+1.63%)
May 19, 2022 60.96 60.96 59.66 60.00 31,491,188 -1.20(-1.96%)
May 18, 2022 65.42 65.52 60.96 61.20 31,416,238 -4.58(-6.96%)
May 17, 2022 66.10 66.10 65.01 65.78 21,301,852 -0.18(-0.27%)
May 16, 2022 65.44 66.38 65.44 65.96 13,223,330 +0.24(+0.37%)
May 13, 2022 64.81 65.80 64.12 65.72 16,166,986 +1.21(+1.88%)
May 12, 2022 64.16 64.53 63.20 64.51 22,568,592 +0.20(+0.31%)
May 11, 2022 64.33 65.20 63.96 64.31 19,648,032 +0.30(+0.47%)
May 10, 2022 64.50 65.32 63.85 64.01 21,321,840 -0.60(-0.93%)
May 09, 2022 64.47 65.36 64.04 64.61 20,063,664 -0.13(-0.20%)
May 06, 2022 64.20 65.31 64.07 64.74 18,984,044 +0.23(+0.36%)
May 05, 2022 64.69 65.03 64.01 64.51 20,154,588 -0.52(-0.80%)
May 04, 2022 63.00 65.12 62.94 65.03 19,778,686 +1.95(+3.09%)
May 03, 2022 63.72 63.94 62.67 63.08 21,684,806 -0.36(-0.57%)
May 02, 2022 65.28 65.31 62.58 63.44 24,969,456 -1.17(-1.81%)
Apr 29, 2022 65.87 66.03 64.49 64.61 20,215,016 -1.58(-2.39%)
Apr 28, 2022 64.66 66.28 64.50 66.19 22,014,050 +0.63(+0.96%)
Apr 27, 2022 65.00 66.28 65.00 65.56 16,970,672 +0.51(+0.78%)
Apr 26, 2022 65.52 66.37 65.04 65.05 21,979,200 -0.89(-1.35%)
Apr 25, 2022 67.00 67.20 64.78 65.94 25,079,590 +0.69(+1.06%)
Apr 22, 2022 66.08 66.34 65.18 65.25 14,926,887 -0.96(-1.45%)
Apr 21, 2022 65.98 67.00 65.72 66.21 15,118,623 +0.25(+0.38%)
Apr 20, 2022 65.44 66.24 65.40 65.96 14,825,933 +0.89(+1.37%)
Apr 19, 2022 64.50 65.25 64.44 65.07 12,000,799 +0.63(+0.98%)
Apr 18, 2022 64.77 65.18 64.18 64.44 11,679,214 -0.58(-0.89%)
Apr 14, 2022 64.96 65.57 64.82 65.02 16,388,451 +0.29(+0.45%)
Apr 13, 2022 64.44 64.87 64.23 64.73 11,882,395 +0.17(+0.26%)
Apr 12, 2022 64.38 64.81 63.89 64.56 18,089,828 +0.75(+1.18%)
Apr 11, 2022 63.90 64.30 63.63 63.81 12,718,901 -0.02(-0.03%)
Apr 08, 2022 63.48 64.04 63.16 63.83 12,703,486 +0.39(+0.61%)
Apr 07, 2022 63.13 63.67 62.71 63.44 13,960,618 +0.34(+0.54%)
Apr 06, 2022 62.77 63.26 62.30 63.10 19,267,684 +0.63(+1.01%)
Apr 05, 2022 62.40 63.23 62.37 62.47 15,723,109 -0.07(-0.11%)
Apr 04, 2022 62.60 62.78 61.72 62.54 11,506,518 -0.33(-0.52%)
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.