Indicators

Coca-Cola Company (NY: KO )

62.17 +0.18 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	57.61	58.25	57.38	58.16	27,694,070	-0.57(-0.97%)
Feb 25, 2022	56.94	58.77	57.67	58.73	22,995,696	+2.19(+3.87%)
Feb 24, 2022	56.04	56.65	55.34	56.54	29,150,730	-1.01(-1.75%)
Feb 23, 2022	58.16	58.24	57.32	57.55	20,605,188	-0.64(-1.11%)
Feb 22, 2022	58.34	58.39	57.67	58.20	23,255,282	-0.24(-0.42%)
Feb 18, 2022				58.44	0	+0.39(+0.68%)
Feb 17, 2022	56.58	58.19	56.44	58.05	22,972,316	+1.14(+2.00%)
Feb 16, 2022	56.87	57.37	56.58	56.91	16,569,464	-0.01(-0.02%)
Feb 15, 2022	56.96	57.73	56.65	56.92	14,349,617	+0.21(+0.38%)
Feb 14, 2022	56.22	56.80	55.39	56.70	25,299,816	+0.36(+0.65%)
Feb 11, 2022	57.72	57.92	56.21	56.34	24,380,090	-1.02(-1.78%)
Feb 10, 2022	56.40	58.21	56.25	57.36	25,212,876	+0.32(+0.56%)
Feb 09, 2022	58.09	58.23	56.91	57.04	25,226,078	-0.90(-1.55%)
Feb 08, 2022	57.78	58.24	57.69	57.93	20,084,822	+0.37(+0.65%)
Feb 07, 2022	57.36	57.67	56.87	57.56	19,098,346	+0.60(+1.05%)
Feb 04, 2022	57.46	57.64	56.60	56.96	18,625,718	-0.61(-1.05%)
Feb 03, 2022	56.94	57.73		57.57	20,818,828	+0.40(+0.70%)
Feb 02, 2022	56.65	57.25	56.59	57.17	21,644,030	+0.58(+1.02%)

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.