Skip to main content

Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 57.59 58.23 57.36 58.14 27,704,166 -0.57(-0.97%)
Feb 25, 2022 56.92 58.75 57.65 58.71 23,004,080 +2.19(+3.87%)
Feb 24, 2022 56.02 56.62 55.32 56.52 29,161,358 -1.01(-1.75%)
Feb 23, 2022 58.14 58.22 57.30 57.53 20,612,698 -0.64(-1.11%)
Feb 22, 2022 58.32 58.37 57.65 58.17 23,263,760 -0.24(-0.42%)
Feb 18, 2022 58.42 0 +0.39(+0.68%)
Feb 17, 2022 56.56 58.17 56.42 58.03 22,980,690 +1.14(+2.00%)
Feb 16, 2022 56.85 57.35 56.56 56.89 16,575,505 -0.01(-0.02%)
Feb 15, 2022 56.94 57.71 56.63 56.90 14,354,849 +0.21(+0.38%)
Feb 14, 2022 56.19 56.78 55.37 56.68 25,309,038 +0.36(+0.65%)
Feb 11, 2022 57.70 57.89 56.19 56.32 24,388,978 -1.02(-1.78%)
Feb 10, 2022 56.38 58.19 56.23 57.33 25,222,068 +0.32(+0.56%)
Feb 09, 2022 58.07 58.21 56.89 57.02 25,235,274 -0.90(-1.55%)
Feb 08, 2022 57.75 58.22 57.67 57.91 20,092,144 +0.37(+0.65%)
Feb 07, 2022 57.33 57.65 56.85 57.54 19,105,308 +0.60(+1.05%)
Feb 04, 2022 57.44 57.61 56.58 56.94 18,632,508 -0.61(-1.06%)
Feb 03, 2022 56.92 57.71 57.55 20,826,418 +0.40(+0.70%)
Feb 02, 2022 56.62 57.23 56.57 57.15 21,651,920 +0.58(+1.02%)
Feb 01, 2022 56.90 57.11 56.19 56.57 22,309,786 -0.42(-0.74%)
Jan 31, 2022 56.33 57.11 56.99 23,599,566 +0.16(+0.28%)
Jan 28, 2022 55.48 56.88 55.06 56.83 20,467,016 +0.95(+1.71%)
Jan 27, 2022 55.93 56.91 55.58 55.88 20,227,304 +0.21(+0.37%)
Jan 26, 2022 55.85 56.37 55.34 55.67 20,541,854 -0.21(-0.37%)
Jan 25, 2022 55.45 56.06 54.82 55.88 20,473,958 -0.13(-0.23%)
Jan 24, 2022 55.95 56.37 54.71 56.01 32,315,764 -0.46(-0.81%)
Jan 21, 2022 57.05 57.26 56.42 56.47 28,523,280 -0.28(-0.49%)
Jan 20, 2022 56.98 57.39 56.72 56.75 24,603,540 -0.23(-0.41%)
Jan 19, 2022 56.66 57.15 56.56 56.98 19,970,504 +0.09(+0.16%)
Jan 18, 2022 57.04 57.16 56.47 56.89 23,527,516 -0.46(-0.80%)
Jan 14, 2022 57.34 0 +0.46(+0.80%)
Jan 13, 2022 56.55 57.02 56.40 56.89 15,325,021 +0.34(+0.59%)
Jan 12, 2022 56.54 56.69 56.22 56.55 16,868,750 +0.08(+0.15%)
Jan 11, 2022 56.45 56.50 55.90 56.47 20,739,366 +0.02(+0.03%)
Jan 10, 2022 56.56 56.81 56.21 56.45 22,431,988 +0.09(+0.17%)
Jan 07, 2022 56.31 56.72 56.10 56.35 13,176,442 -0.13(-0.23%)
Jan 06, 2022 56.48 57.09 56.45 56.48 19,164,028 -0.30(-0.53%)
Jan 05, 2022 56.13 57.16 56.13 56.78 24,092,642 +0.47(+0.83%)
Jan 04, 2022 55.79 56.55 55.66 56.32 27,985,118 +0.92(+1.67%)
Jan 03, 2022 54.94 55.40 54.53 55.39 21,611,876 +0.08(+0.15%)
Dec 31, 2021 54.88 55.44 54.83 55.31 10,728,383 +0.40(+0.73%)
Dec 30, 2021 55.17 55.33 54.89 54.91 8,246,210 -0.16(-0.29%)
Dec 29, 2021 55.06 55.20 54.79 55.06 10,700,443 +0.07(+0.12%)
Dec 28, 2021 54.55 55.06 54.46 55.00 9,613,586 +0.21(+0.39%)
Dec 27, 2021 54.18 54.82 54.18 54.78 10,555,778 +0.40(+0.74%)
Dec 23, 2021 54.66 54.75 54.12 54.38 11,805,669 +0.04(+0.07%)
Dec 22, 2021 53.91 54.35 53.70 54.35 13,324,298 +0.38(+0.71%)
Dec 21, 2021 53.81 54.14 53.74 53.96 16,980,496 +0.21(+0.40%)
Dec 20, 2021 53.43 53.97 53.24 53.75 22,352,608 -0.18(-0.33%)
Dec 17, 2021 54.63 55.04 53.90 53.92 55,561,556 -0.86(-1.57%)
Dec 16, 2021 54.16 55.00 54.08 54.78 26,465,698 +0.55(+1.02%)
Dec 15, 2021 54.11 54.41 53.85 54.23 26,681,588 +0.24(+0.45%)
Dec 14, 2021 53.62 54.34 53.62 53.99 26,552,372 +0.04(+0.07%)
Dec 13, 2021 53.22 54.11 53.20 53.95 33,574,276 +1.38(+2.63%)
Dec 10, 2021 51.61 52.61 51.44 52.57 24,787,434 +1.33(+2.59%)
Dec 09, 2021 51.14 51.50 50.99 51.24 14,821,526 -0.13(-0.25%)
Dec 08, 2021 51.49 51.70 50.78 51.37 19,298,360 -0.20(-0.38%)
Dec 07, 2021 51.39 51.76 51.23 51.57 25,510,446 +0.28(+0.55%)
Dec 06, 2021 50.73 51.61 50.57 51.29 28,501,570 +1.28(+2.56%)
Dec 03, 2021 49.81 50.08 49.49 50.01 22,550,760 +0.44(+0.89%)
Dec 02, 2021 49.13 49.82 49.04 49.57 18,304,736 +0.72(+1.47%)
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.