Coca-Cola Company (NY: KO )

54.13 USD +0.08 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 54.51 54.56 54.06 54.13 12,718,952 +0.08(+0.15%)
Sep 21, 2021 54.39 54.82 53.94 54.05 16,417,444 -0.01(-0.02%)
Sep 20, 2021 54.11 54.40 53.73 54.06 27,538,278 -0.38(-0.70%)
Sep 17, 2021 55.02 55.19 54.37 54.44 33,383,297 -0.91(-1.64%)
Sep 16, 2021 55.72 55.99 54.82 55.35 17,429,487 -0.53(-0.95%)
Sep 15, 2021 55.68 56.00 55.42 55.88 15,745,854 +0.19(+0.34%)
Sep 14, 2021 55.92 55.98 55.55 55.69 13,918,577 -0.38(-0.68%)
Sep 13, 2021 55.74 56.40 55.74 56.07 20,273,315 +0.46(+0.83%)
Sep 10, 2021 56.01 56.13 55.55 55.61 10,599,344 -0.25(-0.45%)
Sep 09, 2021 56.18 56.39 55.80 55.86 12,544,901 -0.56(-0.99%)
Sep 08, 2021 55.61 56.48 55.61 56.42 12,039,868 +0.75(+1.35%)
Sep 07, 2021 56.60 56.73 55.51 55.67 20,037,587 -1.06(-1.87%)
Sep 03, 2021 56.46 56.76 56.24 56.73 13,220,725 -0.04(-0.07%)
Sep 02, 2021 56.77 57.03 56.41 56.77 11,653,822 +0.08(+0.14%)
Sep 01, 2021 56.38 56.80 56.29 56.69 9,518,973 +0.38(+0.67%)
Aug 31, 2021 56.16 56.51 56.00 56.31 14,183,858 +0.13(+0.23%)
Aug 30, 2021 55.69 56.20 55.64 56.18 10,034,103 +0.53(+0.95%)
Aug 27, 2021 55.66 55.78 55.45 55.65 8,844,170 +0.11(+0.20%)
Aug 26, 2021 55.95 55.98 55.51 55.54 10,327,980 -0.53(-0.95%)
Aug 25, 2021 56.06 56.17 55.73 56.07 11,269,045 +0.06(+0.11%)
Aug 24, 2021 56.64 56.64 55.90 56.01 12,066,378 -0.43(-0.76%)
Aug 23, 2021 56.67 56.75 56.38 56.44 8,912,054 -0.20(-0.35%)
Aug 20, 2021 56.84 57.03 56.58 56.64 10,546,957 -0.22(-0.39%)
Aug 19, 2021 56.06 56.98 55.95 56.86 9,223,282 +0.36(+0.64%)
Aug 18, 2021 57.19 57.23 56.42 56.50 13,872,583 -0.78(-1.36%)
Aug 17, 2021 57.46 57.54 57.01 57.28 10,346,754 -0.20(-0.35%)
Aug 16, 2021 57.20 57.49 57.03 57.48 7,972,748 +0.25(+0.44%)
Aug 13, 2021 56.81 57.30 56.77 57.23 7,714,197 +0.39(+0.69%)
Aug 12, 2021 56.73 56.98 56.73 56.84 6,169,366 +0.11(+0.19%)
Aug 11, 2021 56.89 57.18 56.71 56.73 8,370,058 -0.07(-0.12%)
Aug 10, 2021 56.84 57.17 56.65 56.80 10,903,154 +0.15(+0.26%)
Aug 09, 2021 56.79 56.88 56.43 56.65 8,859,870 +0.01(+0.02%)
Aug 06, 2021 56.60 56.74 56.44 56.64 10,409,435 +0.14(+0.25%)
Aug 05, 2021 56.44 56.59 56.29 56.50 9,803,831 +0.40(+0.71%)
Aug 04, 2021 56.75 56.95 56.01 56.10 11,887,352 -0.82(-1.44%)
Aug 03, 2021 57.00 57.00 56.74 56.92 8,825,178 +0.04(+0.07%)
Aug 02, 2021 57.20 57.24 56.71 56.88 9,777,877 -0.15(-0.26%)
Jul 30, 2021 57.15 57.25 56.90 57.03 11,727,309 -0.02(-0.04%)
Jul 29, 2021 57.07 57.25 56.86 57.05 9,598,771 +0.31(+0.55%)
Jul 28, 2021 56.99 57.16 56.63 56.74 9,857,706 -0.52(-0.91%)
Jul 27, 2021 57.11 57.54 56.92 57.26 12,794,371 +0.20(+0.35%)
Jul 26, 2021 56.89 57.12 56.56 57.06 8,680,792 +0.05(+0.09%)
Jul 23, 2021 56.59 57.33 56.45 57.01 12,148,212 +0.54(+0.96%)
Jul 22, 2021 56.62 56.74 56.05 56.47 13,401,760 -0.08(-0.14%)
Jul 21, 2021 57.33 57.55 56.42 56.55 20,917,228 +0.72(+1.29%)
Jul 20, 2021 55.73 56.33 55.52 55.83 16,248,634 +0.10(+0.18%)
Jul 19, 2021 56.08 56.35 55.16 55.73 19,525,092 -0.67(-1.19%)
Jul 16, 2021 56.46 56.68 56.26 56.40 14,860,551 -0.04(-0.07%)
Jul 15, 2021 56.24 56.47 55.91 56.44 15,066,099 +0.18(+0.32%)
Jul 14, 2021 55.02 56.35 54.96 56.26 21,999,984 +1.24(+2.25%)
Jul 13, 2021 54.95 55.29 54.75 55.02 15,217,358 +0.54(+0.99%)
Jul 12, 2021 54.32 54.60 54.27 54.48 15,110,061 +0.02(+0.04%)
Jul 09, 2021 54.25 54.52 54.18 54.46 10,847,015 +0.33(+0.61%)
Jul 08, 2021 53.97 54.05 53.74 54.13 11,943,744 -0.19(-0.35%)
Jul 07, 2021 53.72 54.38 53.72 54.32 14,377,829 +0.44(+0.82%)
Jul 06, 2021 53.99 54.09 53.55 53.88 15,277,067 -0.30(-0.55%)
Jul 02, 2021 54.00 54.45 54.00 54.18 10,605,396 +0.22(+0.41%)
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.