Indicators

Coca-Cola Company (NY: KO )

63.26 +0.38 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	32.96	33.26	32.80	33.00	26,604,176	+0.27(+0.82%)
Jan 28, 2016	32.43	32.85	32.34	32.73	21,617,810	+0.37(+1.14%)
Jan 27, 2016	32.43	32.65	32.15	32.36	18,413,966	+0.01(+0.02%)
Jan 26, 2016	32.42	32.68	32.24	32.36	16,898,888	-0.06(-0.19%)
Jan 25, 2016	32.48	32.68	32.24	32.42	16,234,504	+0.08(+0.24%)
Jan 22, 2016	32.02	32.48	31.87	32.34	19,779,470	+0.52(+1.62%)
Jan 21, 2016	31.87	31.92	31.59	31.83	20,233,366	+0.01(+0.02%)
Jan 20, 2016	31.87	32.00	31.33	31.82	25,910,322	-0.42(-1.29%)
Jan 19, 2016	32.12	32.39	32.03	32.23	20,092,086	+0.32(+1.01%)
Jan 15, 2016	31.49	31.91	31.91	31.91	27,510,060	-0.29(-0.91%)
Jan 14, 2016	32.29	32.42	32.02	32.20	20,843,574	+0.02(+0.07%)
Jan 13, 2016	32.43	32.73	32.13	32.18	21,915,392	-0.21(-0.64%)
Jan 12, 2016	32.53	32.64	32.20	32.39	28,369,992	+0.42(+1.30%)
Jan 11, 2016	31.97	32.19	31.75	31.97	20,557,830	+0.05(+0.17%)
Jan 08, 2016	32.03	32.39	31.84	31.92	19,046,874	-0.08(-0.26%)
Jan 07, 2016	32.03	32.38	31.87	32.00	26,740,112	-0.54(-1.65%)
Jan 06, 2016	32.45	32.69	32.33	32.54	21,126,644	-0.18(-0.54%)
Jan 05, 2016	32.53	32.78	32.43	32.72	20,508,040	+0.12(+0.35%)

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.