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 (%)
May 28, 2021 50.56 50.89 50.42 50.50 18,624,668 -0.18(-0.36%)
May 27, 2021 50.43 50.73 50.03 50.69 64,712,076 +0.42(+0.84%)
May 26, 2021 50.22 50.28 49.86 50.26 17,587,034 +0.22(+0.44%)
May 25, 2021 50.07 50.07 49.64 50.05 13,045,319 -0.01(-0.02%)
May 24, 2021 49.90 50.17 49.77 50.05 11,304,740 +0.16(+0.33%)
May 21, 2021 50.05 50.34 49.53 49.89 17,553,166 -0.03(-0.05%)
May 20, 2021 49.43 50.05 49.43 49.92 11,985,997 +0.44(+0.89%)
May 19, 2021 49.43 49.49 48.97 49.48 16,560,071 -0.16(-0.31%)
May 18, 2021 49.68 49.84 49.42 49.63 14,485,951 -0.27(-0.55%)
May 17, 2021 50.09 50.26 49.78 49.91 13,268,858 -0.08(-0.16%)
May 14, 2021 50.15 50.33 49.95 49.99 12,837,136 +0.20(+0.40%)
May 13, 2021 49.30 50.03 49.17 49.79 16,943,768 +0.43(+0.87%)
May 12, 2021 49.65 49.83 49.21 49.36 17,335,470 -0.26(-0.52%)
May 11, 2021 50.35 50.37 49.37 49.62 14,368,218 -0.54(-1.07%)
May 10, 2021 50.13 50.69 50.08 50.16 17,018,958 +0.37(+0.73%)
May 07, 2021 49.73 50.03 49.47 49.79 11,645,915 -0.03(-0.06%)
May 06, 2021 49.43 49.88 49.37 49.82 12,669,371 +0.49(+1.00%)
May 05, 2021 49.27 49.53 49.06 49.32 10,593,389 -0.13(-0.26%)
May 04, 2021 49.84 49.89 49.27 49.45 15,492,688 -0.31(-0.62%)
May 03, 2021 49.57 50.05 49.47 49.76 11,405,337 +0.46(+0.93%)
Apr 30, 2021 49.55 49.57 49.04 49.31 16,326,191 -0.26(-0.52%)
Apr 29, 2021 48.90 49.65 48.80 49.56 16,849,610 +0.61(+1.25%)
Apr 28, 2021 49.31 49.37 48.81 48.95 11,898,182 +0.01(+0.02%)
Apr 27, 2021 48.92 49.05 48.70 48.94 10,785,743 -0.07(-0.15%)
Apr 26, 2021 49.75 49.79 48.94 49.01 12,790,315 -0.74(-1.49%)
Apr 23, 2021 49.69 49.86 49.48 49.75 9,878,810 +0.03(+0.06%)
Apr 22, 2021 49.75 50.12 49.61 49.73 13,749,269 -0.16(-0.31%)
Apr 21, 2021 49.54 50.00 49.54 49.88 15,180,965 +0.40(+0.81%)
Apr 20, 2021 49.18 49.86 49.15 49.48 15,785,526 +0.16(+0.31%)
Apr 19, 2021 49.32 49.65 48.68 49.32 21,185,844 +0.29(+0.60%)
Apr 16, 2021 49.09 49.14 48.75 49.03 19,678,028 +0.32(+0.66%)
Apr 15, 2021 48.53 49.01 48.52 48.71 14,315,942 +0.23(+0.47%)
Apr 14, 2021 48.39 48.58 48.09 48.48 10,715,289 -0.01(-0.02%)
Apr 13, 2021 48.45 48.67 48.24 48.49 12,120,995 -0.24(-0.49%)
Apr 12, 2021 48.71 48.91 48.50 48.73 9,376,887 +0.16(+0.32%)
Apr 09, 2021 48.57 48.67 48.24 48.58 11,854,593 +0.05(+0.11%)
Apr 08, 2021 48.57 48.76 48.38 48.52 10,613,197 -0.15(-0.30%)
Apr 07, 2021 48.67 48.87 48.52 48.67 11,015,192 +0.08(+0.17%)
Apr 06, 2021 48.45 49.00 48.32 48.58 17,093,664 +0.35(+0.72%)
Apr 05, 2021 47.82 48.61 47.76 48.24 17,920,004 +0.27(+0.57%)
Apr 01, 2021 48.37 48.55 47.91 47.96 17,335,814 -0.18(-0.38%)
Mar 31, 2021 48.44 48.57 47.95 48.15 17,326,212 -0.40(-0.83%)
Mar 30, 2021 49.10 49.13 48.34 48.55 16,281,331 -0.64(-1.30%)
Mar 29, 2021 48.16 49.27 48.15 49.19 19,171,704 +0.74(+1.53%)
Mar 26, 2021 47.63 48.51 47.28 48.45 18,750,186 +0.93(+1.96%)
Mar 25, 2021 47.22 47.55 46.74 47.52 18,711,792 +0.46(+0.97%)
Mar 24, 2021 46.74 47.40 46.72 47.06 16,418,669 +0.12(+0.25%)
Mar 23, 2021 46.57 47.18 46.43 46.94 18,540,980 +0.36(+0.76%)
Mar 22, 2021 45.96 46.66 45.96 46.58 19,607,028 +0.17(+0.37%)
Mar 19, 2021 46.09 46.66 45.83 46.41 74,277,400 +0.22(+0.47%)
Mar 18, 2021 46.64 46.76 46.12 46.19 19,712,618 -0.61(-1.31%)
Mar 17, 2021 46.81 47.15 46.72 46.80 19,161,272 +0.02(+0.04%)
Mar 16, 2021 46.77 47.06 46.62 46.78 15,559,135 +0.17(+0.37%)
Mar 15, 2021 46.13 46.69 46.10 46.61 14,684,911 +0.61(+1.33%)
Mar 12, 2021 46.21 46.29 45.85 46.00 19,266,820 -0.09(-0.20%)
Mar 11, 2021 46.57 46.59 46.03 46.09 19,214,542 -0.51(-1.09%)
Mar 10, 2021 46.24 46.77 45.95 46.60 23,543,242 +0.53(+1.14%)
Mar 09, 2021 46.85 47.00 46.04 46.07 25,464,576 -0.71(-1.51%)
Mar 08, 2021 46.63 47.55 46.34 46.78 27,685,504 +0.77(+1.67%)
Mar 05, 2021 45.34 46.15 45.20 46.01 23,525,126 +0.77(+1.70%)
Mar 04, 2021 45.57 46.28 44.95 45.24 24,278,718 -0.04(-0.08%)
Mar 03, 2021 45.04 45.80 45.03 45.28 17,007,782 -0.11(-0.24%)
Mar 02, 2021 45.15 45.80 45.02 45.38 12,974,423 +0.18(+0.40%)
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.