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 (%)
Jun 30, 2023 58.59 58.93 58.46 58.80 20,231,584 +0.20(+0.33%)
Jun 29, 2023 58.80 58.93 58.36 58.61 17,552,282 -0.49(-0.83%)
Jun 28, 2023 59.45 59.60 58.98 59.10 11,441,439 -0.56(-0.93%)
Jun 27, 2023 59.78 59.92 59.55 59.65 9,283,904 -0.13(-0.21%)
Jun 26, 2023 59.77 59.85 58.97 59.78 13,165,377 +0.02(+0.03%)
Jun 23, 2023 60.48 60.51 59.74 59.76 25,986,860 -0.63(-1.05%)
Jun 22, 2023 60.36 60.64 60.14 60.40 15,559,793 +0.41(+0.68%)
Jun 21, 2023 59.87 60.27 59.55 59.99 14,283,840 +0.17(+0.28%)
Jun 20, 2023 60.14 60.50 59.80 59.82 14,309,299 -0.40(-0.66%)
Jun 16, 2023 60.15 60.71 60.03 60.22 27,381,996 +0.43(+0.72%)
Jun 15, 2023 59.18 59.86 59.79 15,638,536 -2.18(-3.51%)
May 08, 2023 61.86 62.10 61.67 61.97 7,468,769 -0.10(-0.16%)
May 05, 2023 61.70 62.24 61.69 62.06 9,323,836 +0.29(+0.47%)
May 04, 2023 61.79 61.98 61.57 61.77 12,314,022 +0.07(+0.11%)
May 03, 2023 62.06 62.22 61.64 61.71 11,433,461 -0.35(-0.56%)
May 02, 2023 62.18 62.18 61.34 62.05 11,292,124 -0.28(-0.45%)
May 01, 2023 62.19 62.71 62.10 62.34 9,376,982 +0.15(+0.23%)
Apr 28, 2023 61.67 62.20 61.54 62.19 14,144,760 +0.46(+0.74%)
Apr 27, 2023 61.59 61.81 61.19 61.73 14,230,265 +0.13(+0.20%)
Apr 26, 2023 61.62 61.82 61.45 61.61 13,874,074 -0.29(-0.47%)
Apr 25, 2023 62.21 62.21 61.69 61.90 13,221,020 -0.10(-0.16%)
Apr 24, 2023 62.77 63.00 61.68 62.00 16,017,678 -0.10(-0.16%)
Apr 21, 2023 62.05 62.31 61.85 62.09 13,338,544 +0.09(+0.14%)
Apr 20, 2023 61.69 62.05 61.50 62.01 11,043,568 +0.27(+0.44%)
Apr 19, 2023 61.78 61.88 61.49 61.73 10,076,997 +0.12(+0.19%)
Apr 18, 2023 61.57 61.66 61.26 61.62 9,320,042 +0.10(+0.16%)
Apr 17, 2023 61.39 61.59 61.21 61.52 9,749,868 +0.40(+0.65%)
Apr 14, 2023 61.12 61.22 60.86 61.12 9,227,894 -0.10(-0.16%)
Apr 13, 2023 60.84 61.23 60.57 61.22 10,182,080 +0.45(+0.73%)
Apr 12, 2023 60.57 61.10 60.41 60.77 9,895,779 +0.11(+0.18%)
Apr 11, 2023 60.74 60.79 60.49 60.67 10,224,702 -0.11(-0.18%)
Apr 10, 2023 60.58 60.77 60.13 60.77 8,203,108 -0.15(-0.24%)
Apr 06, 2023 60.94 61.11 60.47 60.92 9,948,119 +0.04(+0.06%)
Apr 05, 2023 60.62 61.09 60.59 60.88 13,192,343 +0.57(+0.95%)
Apr 04, 2023 60.48 60.82 60.18 60.31 11,793,219 -0.18(-0.30%)
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.