Indicators

Coca-Cola Company (NY: KO )

61.77 -0.27 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.