Skip to main content

Coca-Cola Company (NY: KO )

61.03 UNCHANGED
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 36.25 36.44 36.22 36.22 11,582,198 +0.02(+0.04%)
Jun 29, 2017 36.44 36.53 36.06 36.20 11,496,035 -0.40(-1.08%)
Jun 28, 2017 36.54 36.74 36.52 36.60 11,416,213 +0.22(+0.60%)
Jun 27, 2017 36.61 36.66 36.34 36.38 14,157,268 -0.31(-0.84%)
Jun 26, 2017 36.60 36.75 36.58 36.69 9,593,714 +0.15(+0.40%)
Jun 23, 2017 36.38 36.65 36.36 36.54 11,819,973 +0.15(+0.40%)
Jun 22, 2017 36.48 36.56 36.36 36.39 9,221,266 -0.12(-0.33%)
Jun 21, 2017 36.84 36.89 36.47 36.52 11,784,125 -0.31(-0.85%)
Jun 20, 2017 36.62 37.04 36.60 36.83 18,477,526 +0.19(+0.51%)
Jun 19, 2017 36.62 36.65 36.42 36.65 9,442,145 +0.06(+0.15%)
Jun 16, 2017 36.59 36.62 36.35 36.59 33,467,330 +0.05(+0.13%)
Jun 15, 2017 36.48 36.61 36.37 36.54 12,270,648 -0.04(-0.11%)
Jun 14, 2017 36.48 36.72 36.47 36.58 14,238,171 +0.22(+0.60%)
Jun 13, 2017 36.34 36.43 36.18 36.36 12,412,491 +0.06(+0.16%)
Jun 12, 2017 36.30 36.43 36.16 36.31 14,018,796 +0.01(+0.02%)
Jun 09, 2017 36.09 36.32 36.02 36.30 11,685,053 +0.15(+0.42%)
Jun 08, 2017 36.45 36.07 36.15 16,076,455 -0.30(-0.84%)
Jun 07, 2017 36.44 36.60 36.32 36.45 15,951,950 -0.38(-1.02%)
Jun 06, 2017 36.76 36.89 36.67 36.83 12,281,735 -0.01(-0.02%)
Jun 05, 2017 36.67 36.83 36.59 36.83 12,504,454 +0.08(+0.22%)
Jun 02, 2017 36.71 36.75 36.53 36.75 12,390,364 +0.08(+0.22%)
Jun 01, 2017 36.40 36.67 36.23 36.67 13,795,655 +0.26(+0.70%)
May 31, 2017 36.39 36.60 36.34 36.42 17,664,672 +0.03(+0.09%)
May 30, 2017 36.17 36.41 36.13 36.39 16,347,941 +0.03(+0.09%)
May 26, 2017 36.32 36.49 36.31 36.35 14,160,397 -0.02(-0.04%)
May 25, 2017 36.04 36.43 36.02 36.37 20,856,202 +0.30(+0.84%)
May 24, 2017 35.65 36.11 35.65 36.07 16,071,512 +0.51(+1.44%)
May 23, 2017 35.44 35.72 35.41 35.55 14,977,585 +0.17(+0.48%)
May 22, 2017 35.15 35.42 35.09 35.38 16,053,875 +0.22(+0.64%)
May 19, 2017 35.12 35.24 35.05 35.16 14,728,965 +0.08(+0.23%)
May 18, 2017 35.14 35.21 34.95 35.08 17,270,328 -0.10(-0.30%)
May 17, 2017 35.12 35.37 35.01 35.18 18,152,506 +0.06(+0.18%)
May 16, 2017 35.14 35.33 35.06 35.12 13,051,317 +0.10(+0.27%)
May 15, 2017 34.81 35.05 34.81 35.02 10,604,077 +0.11(+0.32%)
May 12, 2017 34.95 34.98 34.80 34.91 9,084,304 -0.06(-0.18%)
May 11, 2017 34.83 34.98 34.78 34.98 8,565,282 +0.08(+0.23%)
May 10, 2017 34.82 34.94 34.73 34.90 9,486,125 +0.05(+0.14%)
May 09, 2017 35.15 35.15 34.74 34.85 10,854,924 -0.30(-0.87%)
May 08, 2017 34.91 35.17 34.87 35.15 17,834,858 +0.16(+0.46%)
May 05, 2017 35.07 35.11 34.89 34.99 10,154,587 +0.02(+0.07%)
May 04, 2017 34.78 35.09 34.76 34.97 12,726,652 +0.27(+0.78%)
May 03, 2017 34.70 34.83 34.56 34.70 12,966,266 -0.06(-0.16%)
May 02, 2017 34.62 34.79 34.57 34.75 14,762,743 +0.14(+0.39%)
May 01, 2017 34.56 34.84 34.52 34.62 16,491,275 +0.06(+0.16%)
Apr 28, 2017 34.41 34.60 34.32 34.56 12,907,323 +0.11(+0.33%)
Apr 27, 2017 34.58 34.66 34.38 34.45 12,967,506 -0.18(-0.53%)
Apr 26, 2017 34.49 34.78 34.42 34.63 17,011,910 +0.10(+0.30%)
Apr 25, 2017 34.32 34.78 34.30 34.53 23,403,398 -0.14(-0.39%)
Apr 24, 2017 34.63 34.78 34.56 34.66 20,855,348 +0.17(+0.49%)
Apr 21, 2017 34.42 34.52 34.35 34.50 17,272,294 -0.02(-0.05%)
Apr 20, 2017 34.60 34.68 34.48 34.51 13,531,971 -0.11(-0.32%)
Apr 19, 2017 35.03 35.07 34.59 34.62 17,346,194 -0.20(-0.57%)
Apr 18, 2017 34.53 34.91 34.52 34.82 16,458,005 +0.33(+0.95%)
Apr 17, 2017 34.27 34.50 34.26 34.50 14,131,309 +0.22(+0.65%)
Apr 13, 2017 34.34 34.50 34.26 34.27 12,350,681 -0.12(-0.35%)
Apr 12, 2017 34.07 34.43 34.05 34.39 16,752,060 +0.22(+0.66%)
Apr 11, 2017 34.18 34.24 34.05 34.17 11,123,894 -0.02(-0.07%)
Apr 10, 2017 34.22 34.28 34.08 34.19 11,770,047 +0.06(+0.19%)
Apr 07, 2017 34.15 34.23 34.05 34.13 13,770,083 -0.05(-0.14%)
Apr 06, 2017 34.10 34.25 34.02 34.18 18,226,126 +0.08(+0.23%)
Apr 05, 2017 34.16 34.32 34.06 34.10 12,663,828 -0.09(-0.26%)
Apr 04, 2017 34.05 34.19 33.94 34.18 13,667,024 +0.22(+0.64%)
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.