Skip to main content

Coca-Cola Company (NY: KO )

61.09 +0.06 (+0.11%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 38.73 38.89 38.71 38.89 10,773,885 +0.15(+0.39%)
Sep 27, 2018 38.51 38.88 38.46 38.74 12,858,114 +0.13(+0.35%)
Sep 26, 2018 38.54 38.79 38.37 38.61 12,069,165 +0.14(+0.37%)
Sep 25, 2018 38.78 38.88 38.40 38.46 9,403,671 -0.33(-0.85%)
Sep 24, 2018 39.15 39.18 38.60 38.79 12,801,113 -0.43(-1.09%)
Sep 21, 2018 39.27 39.31 39.05 39.22 22,850,222 -0.05(-0.13%)
Sep 20, 2018 38.92 39.31 38.86 39.27 11,561,402 +0.57(+1.48%)
Sep 19, 2018 38.73 38.82 38.62 38.70 8,454,758 +0.03(+0.07%)
Sep 18, 2018 39.06 39.18 38.67 38.67 11,695,098 -0.33(-0.84%)
Sep 17, 2018 38.73 39.01 38.66 39.00 10,125,984 +0.28(+0.72%)
Sep 14, 2018 38.67 38.76 38.40 38.72 9,041,042 +0.13(+0.35%)
Sep 13, 2018 38.74 38.83 38.49 38.59 9,772,748 -0.02(-0.04%)
Sep 12, 2018 38.54 38.66 38.42 38.61 15,829,180 +0.18(+0.48%)
Sep 11, 2018 38.49 38.53 38.31 38.42 11,112,697 -0.03(-0.09%)
Sep 10, 2018 38.33 38.67 38.23 38.46 10,263,230 +0.28(+0.74%)
Sep 07, 2018 38.07 38.26 37.81 38.17 12,226,369 -0.04(-0.11%)
Sep 06, 2018 37.91 38.41 37.82 38.21 13,701,077 +0.33(+0.86%)
Sep 05, 2018 37.29 37.92 37.29 37.89 12,641,866 +0.52(+1.39%)
Sep 04, 2018 37.24 37.49 37.16 37.37 13,340,811 +0.16(+0.43%)
Aug 31, 2018 37.21 37.21 37.21 0 -0.32(-0.85%)
Aug 30, 2018 37.81 37.84 37.48 37.53 11,637,608 -0.32(-0.84%)
Aug 29, 2018 37.78 37.92 37.76 37.85 14,864,723 -0.03(-0.09%)
Aug 28, 2018 38.11 38.18 37.81 37.88 10,152,770 -0.27(-0.70%)
Aug 27, 2018 38.45 38.45 38.04 38.15 11,475,577 +0.05(+0.13%)
Aug 24, 2018 38.11 38.24 38.06 38.10 13,118,664 -0.06(-0.15%)
Aug 23, 2018 38.31 38.47 38.15 38.16 15,743,819 -0.19(-0.50%)
Aug 22, 2018 38.69 38.72 38.34 38.35 8,574,582 -0.24(-0.63%)
Aug 21, 2018 39.02 39.03 38.58 38.59 16,751,499 -0.43(-1.09%)
Aug 20, 2018 38.97 39.13 38.90 39.02 7,655,810 +0.11(+0.28%)
Aug 17, 2018 38.65 39.02 38.61 38.91 10,642,394 +0.32(+0.82%)
Aug 16, 2018 38.50 38.72 38.38 38.59 12,696,630 +0.12(+0.30%)
Aug 15, 2018 38.21 38.53 38.11 38.47 11,601,520 +0.16(+0.41%)
Aug 14, 2018 38.33 38.49 38.30 38.31 8,199,676 +0.05(+0.13%)
Aug 13, 2018 38.45 38.52 38.16 38.26 9,752,876 -0.21(-0.54%)
Aug 10, 2018 38.58 38.76 38.38 38.47 9,025,242 -0.23(-0.58%)
Aug 09, 2018 38.62 38.76 38.47 38.70 10,688,490 +0.17(+0.43%)
Aug 08, 2018 38.82 38.87 38.51 38.53 8,156,890 -0.29(-0.75%)
Aug 07, 2018 38.84 38.92 38.52 38.82 10,339,779 -0.13(-0.32%)
Aug 06, 2018 38.91 39.13 38.87 38.95 12,043,728 +0.02(+0.06%)
Aug 03, 2018 38.60 39.04 38.52 38.92 13,729,138 +0.37(+0.95%)
Aug 02, 2018 38.81 38.93 38.56 38.56 14,384,221 -0.18(-0.45%)
Aug 01, 2018 38.78 38.82 38.55 38.73 11,860,405 -0.20(-0.51%)
Jul 31, 2018 38.74 38.97 38.67 38.93 14,898,095 +0.33(+0.87%)
Jul 30, 2018 38.49 38.77 38.45 38.60 10,741,287 +0.02(+0.04%)
Jul 27, 2018 38.67 38.82 38.46 38.58 12,596,221 -0.03(-0.06%)
Jul 26, 2018 38.71 38.90 38.57 38.61 15,178,706 +0.13(+0.33%)
Jul 25, 2018 38.41 38.89 38.20 38.48 25,548,744 +0.69(+1.83%)
Jul 24, 2018 37.39 37.80 37.25 37.79 16,510,693 +0.26(+0.69%)
Jul 23, 2018 37.87 37.38 37.53 10,846,182 -0.28(-0.73%)
Jul 20, 2018 37.59 37.81 37.49 37.81 10,850,248 +0.14(+0.38%)
Jul 19, 2018 37.56 37.93 37.50 37.66 12,093,842 -0.01(-0.02%)
Jul 18, 2018 37.73 37.81 37.44 37.67 8,805,062 -0.11(-0.29%)
Jul 17, 2018 37.36 37.90 37.30 37.78 13,884,170 +0.43(+1.16%)
Jul 16, 2018 37.35 37.40 37.18 37.35 6,984,361 -0.01(-0.02%)
Jul 13, 2018 37.32 37.39 37.12 37.35 6,690,398 +0.06(+0.16%)
Jul 12, 2018 37.54 37.15 37.30 7,583,464 -0.10(-0.27%)
Jul 11, 2018 37.40 9,235,920 -0.15(-0.40%)
Jul 10, 2018 37.16 37.57 37.15 37.55 12,696,093 +0.48(+1.28%)
Jul 09, 2018 37.19 37.35 37.02 37.07 8,825,499 -0.20(-0.54%)
Jul 06, 2018 37.30 37.52 37.22 37.27 10,481,627 -0.02(-0.04%)
Jul 05, 2018 36.87 37.30 36.85 37.29 13,956,928 +0.56(+1.52%)
Jul 03, 2018 36.73 36.73 36.73 0 +0.20(+0.55%)
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.