Indicators

Coca-Cola Company (NY: KO )

63.32 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.13	37.19	36.96	37.00	16,876,314	-0.14(-0.37%)
Jul 28, 2017	37.13	37.23	36.91	37.14	14,798,043	-0.09(-0.24%)
Jul 27, 2017	36.97	37.48	36.89	37.23	18,824,088	+0.31(+0.83%)
Jul 26, 2017	35.96	36.96	35.77	36.92	16,856,260	+0.40(+1.11%)
Jul 25, 2017	36.34	36.56	36.27	36.52	17,461,992	+0.32(+0.89%)
Jul 24, 2017	36.36	36.36	36.19	36.20	11,277,707	-0.15(-0.42%)
Jul 21, 2017	36.15	36.38	36.08	36.35	10,586,413	+0.17(+0.47%)
Jul 20, 2017		36.31	36.12	36.18	9,204,760	-0.01(-0.02%)
Jul 19, 2017	36.06	36.20	35.96	36.19	8,655,560	+0.13(+0.36%)
Jul 18, 2017	36.15	36.20	36.01	36.06	11,195,296	-0.05(-0.13%)
Jul 17, 2017	36.05	36.15	36.01	36.11	8,906,021	+0.04(+0.11%)
Jul 14, 2017	35.94	36.10	35.92	36.07	10,602,714	+0.20(+0.56%)
Jul 13, 2017	35.91	35.94	35.82	35.86	7,893,583	-0.06(-0.18%)
Jul 12, 2017	35.99	36.14	35.87	35.93	9,585,181	+0.15(+0.41%)
Jul 11, 2017	35.78	35.91	35.64	35.78	12,760,724	-0.04(-0.11%)
Jul 10, 2017	35.88	35.98	35.70	35.82	11,981,626	-0.01(-0.02%)
Jul 07, 2017	35.90	35.94	35.71	35.83	11,850,610	-0.01(-0.02%)
Jul 06, 2017	36.10	36.20	35.75	35.84	16,244,674	-0.34(-0.94%)
Jul 05, 2017	36.16	36.31	36.12	36.18	8,490,327	+0.05(+0.13%)

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.