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 (%)
May 29, 2020	41.23	41.68	40.75	41.23	57,887,996	-0.36(-0.87%)
May 28, 2020	41.78	41.92	41.35	41.59	18,378,748	+0.32(+0.77%)
May 27, 2020	41.51	41.59	40.78	41.27	20,885,028	+0.57(+1.39%)
May 26, 2020	41.44	41.45	40.57	40.71	25,159,864	+0.94(+2.35%)
May 22, 2020	39.94	40.02	39.44	39.77	14,727,786	-0.12(-0.31%)
May 21, 2020	40.70	40.71	39.77	39.90	14,936,151	-0.64(-1.57%)
May 20, 2020	39.92	40.78	39.76	40.53	25,241,000	+1.19(+3.03%)
May 19, 2020	39.76	40.04	39.08	39.34	20,197,680	-0.38(-0.96%)
May 18, 2020	39.59	40.09	38.98	39.72	29,572,138	+1.51(+3.95%)
May 15, 2020	38.83	39.47	38.16	38.21	35,753,408	-0.39(-1.01%)
May 14, 2020	38.32	38.92	38.18	38.60	20,372,194	-0.21(-0.55%)
May 13, 2020	39.49	39.55	38.44	38.81	17,947,366	-0.78(-1.96%)
May 12, 2020	40.28	40.50	39.57	39.59	15,196,043	-0.64(-1.58%)
May 11, 2020	40.36	40.73	40.21	40.22	12,308,052	-0.50(-1.24%)
May 08, 2020	39.82	40.82	39.64	40.73	15,836,638	+1.33(+3.39%)
May 07, 2020	39.88	39.96	39.30	39.39	18,646,842	-0.13(-0.34%)
May 06, 2020	40.10	40.30	39.50	39.53	13,464,031	-0.57(-1.43%)
May 05, 2020	40.06	40.72	39.88	40.10	15,136,057	+0.06(+0.15%)
May 04, 2020	40.03	40.17	39.39	40.04	25,522,820	-0.24(-0.59%)

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.