Skip to main content

Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 44.27 44.58 43.93 44.36 17,534,930 +0.40(+0.92%)
Sep 29, 2020 44.38 44.53 43.95 43.95 13,830,824 -0.32(-0.73%)
Sep 28, 2020 44.30 44.66 44.15 44.28 12,481,520 +0.50(+1.15%)
Sep 25, 2020 43.31 43.81 43.11 43.77 14,027,130 +0.02(+0.04%)
Sep 24, 2020 43.32 44.12 42.73 43.76 18,681,542 +0.44(+1.02%)
Sep 23, 2020 44.68 44.85 43.28 43.32 19,050,822 -1.30(-2.92%)
Sep 22, 2020 44.13 44.95 44.09 44.62 14,506,733 +0.51(+1.16%)
Sep 21, 2020 44.70 44.94 43.67 44.11 19,491,862 -1.22(-2.70%)
Sep 18, 2020 45.60 45.96 45.11 45.33 26,507,226 -0.09(-0.20%)
Sep 17, 2020 45.12 45.49 44.87 45.42 14,787,814 -0.22(-0.47%)
Sep 16, 2020 45.78 46.23 45.59 45.63 17,088,972 -0.23(-0.51%)
Sep 15, 2020 45.82 46.16 45.68 45.87 14,288,730 +0.31(+0.67%)
Sep 14, 2020 45.80 46.03 45.44 45.56 12,144,302 +0.05(+0.12%)
Sep 11, 2020 44.92 45.63 44.65 45.51 20,501,192 +0.94(+2.12%)
Sep 10, 2020 44.88 45.16 44.52 44.56 17,321,496 -0.17(-0.38%)
Sep 09, 2020 44.21 45.24 44.16 44.73 17,111,620 +0.34(+0.76%)
Sep 08, 2020 45.39 45.49 43.99 44.39 19,943,294 -1.10(-2.41%)
Sep 04, 2020 45.40 45.87 44.81 45.49 23,583,502 +0.50(+1.11%)
Sep 03, 2020 45.81 46.47 44.65 44.99 25,004,168 -0.63(-1.39%)
Sep 02, 2020 43.99 45.78 43.99 45.62 29,539,578 +1.84(+4.21%)
Sep 01, 2020 43.95 43.98 43.52 43.78 14,124,210 -0.37(-0.83%)
Aug 31, 2020 44.39 44.63 43.98 44.15 20,767,164 -0.27(-0.60%)
Aug 28, 2020 43.45 44.43 43.25 44.41 18,423,170 +1.43(+3.32%)
Aug 27, 2020 43.00 43.51 42.96 42.99 12,264,927 +0.06(+0.15%)
Aug 26, 2020 42.57 42.94 42.31 42.92 11,357,969 +0.22(+0.52%)
Aug 25, 2020 42.78 42.83 42.47 42.70 8,782,495 -0.05(-0.13%)
Aug 24, 2020 42.27 42.76 42.04 42.75 10,383,686 +0.62(+1.46%)
Aug 21, 2020 42.19 42.33 41.86 42.14 16,531,395 -0.06(-0.15%)
Aug 20, 2020 42.13 42.42 41.97 42.20 12,687,073 -0.02(-0.04%)
Aug 19, 2020 42.89 43.12 42.09 42.22 19,488,500 -0.94(-2.17%)
Aug 18, 2020 42.96 43.23 42.75 43.16 11,027,102 +0.19(+0.44%)
Aug 17, 2020 43.07 43.45 42.96 42.97 10,210,357 -0.21(-0.50%)
Aug 14, 2020 43.08 43.40 42.81 43.18 11,304,866 +0.06(+0.14%)
Aug 13, 2020 43.01 43.43 42.83 43.12 11,088,407 -0.04(-0.10%)
Aug 12, 2020 43.15 43.40 42.89 43.16 10,729,855 +0.45(+1.04%)
Aug 11, 2020 43.19 43.36 42.51 42.72 18,538,690 +0.19(+0.44%)
Aug 10, 2020 42.83 43.03 42.48 42.53 13,338,010 -0.07(-0.17%)
Aug 07, 2020 42.31 42.85 42.08 42.60 13,093,194 +0.29(+0.67%)
Aug 06, 2020 41.59 42.36 41.53 42.32 12,054,262 +0.23(+0.55%)
Aug 05, 2020 41.80 42.12 41.72 42.09 11,848,813 +0.47(+1.13%)
Aug 04, 2020 41.26 41.77 41.20 41.61 13,133,283 +0.35(+0.84%)
Aug 03, 2020 42.01 42.21 41.20 41.27 15,863,794 -0.84(-1.99%)
Jul 31, 2020 42.28 42.58 41.65 42.10 16,661,994 -0.40(-0.94%)
Jul 30, 2020 42.49 42.99 42.07 42.51 19,380,770 -0.29(-0.69%)
Jul 29, 2020 42.91 43.23 42.62 42.80 15,435,778 -0.14(-0.33%)
Jul 28, 2020 43.08 43.92 42.87 42.94 15,563,711 -0.27(-0.62%)
Jul 27, 2020 42.94 43.24 42.94 43.21 19,462,416 -0.01(-0.02%)
Jul 24, 2020 43.14 43.49 42.84 43.22 18,172,518 +0.19(+0.44%)
Jul 23, 2020 43.20 43.29 42.81 43.03 17,878,108 -0.18(-0.41%)
Jul 22, 2020 42.72 43.24 41.92 43.21 33,468,820 +1.14(+2.71%)
Jul 21, 2020 42.35 42.77 41.83 42.07 28,816,614 +0.96(+2.34%)
Jul 20, 2020 41.64 41.74 40.87 41.11 18,650,444 -0.62(-1.50%)
Jul 17, 2020 41.42 41.81 41.11 41.73 15,602,282 +0.60(+1.45%)
Jul 16, 2020 41.23 41.61 40.95 41.13 14,927,801 -0.22(-0.54%)
Jul 15, 2020 41.27 42.06 41.18 41.36 26,632,824 +0.47(+1.16%)
Jul 14, 2020 40.03 40.95 39.81 40.88 19,162,224 +0.55(+1.37%)
Jul 13, 2020 40.58 40.70 40.07 40.33 18,741,886 +0.09(+0.22%)
Jul 10, 2020 39.11 40.33 39.09 40.24 17,533,998 +1.11(+2.82%)
Jul 09, 2020 40.15 40.15 39.06 39.14 18,047,530 -1.06(-2.64%)
Jul 08, 2020 40.23 40.27 39.64 40.20 15,540,542 -0.10(-0.24%)
Jul 07, 2020 40.11 40.54 39.93 40.29 14,631,544 -0.02(-0.04%)
Jul 06, 2020 40.23 40.35 39.75 40.31 16,988,240 +0.31(+0.78%)
Jul 02, 2020 40.37 40.49 39.93 40.00 16,955,168 +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.