Skip to main content

Coca-Cola Company (NY: KO )

61.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 55.25 55.38 54.74 55.10 12,477,154 +0.17(+0.30%)
Sep 28, 2023 55.34 55.43 54.82 54.93 12,678,966 -0.14(-0.25%)
Sep 27, 2023 55.53 55.64 54.80 55.07 13,985,964 -0.57(-1.03%)
Sep 26, 2023 55.84 56.00 55.51 55.64 11,372,420 -0.46(-0.82%)
Sep 25, 2023 56.49 56.09 55.85 56.10 12,555,827 -0.59(-1.04%)
Sep 22, 2023 56.94 57.05 56.59 56.69 14,880,140 +0.06(+0.10%)
Sep 21, 2023 57.45 57.50 56.51 56.63 16,199,876 -0.89(-1.54%)
Sep 20, 2023 57.38 57.90 57.16 57.52 15,004,264 +0.26(+0.45%)
Sep 19, 2023 57.34 57.47 57.01 57.26 12,191,677 -0.12(-0.21%)
Sep 18, 2023 57.07 57.43 56.72 57.38 13,835,357 +0.35(+0.62%)
Sep 15, 2023 57.49 57.71 56.84 57.03 56,620,540 -0.51(-0.89%)
Sep 14, 2023 57.32 57.67 57.27 57.54 12,507,751 +0.47(+0.83%)
Sep 13, 2023 57.03 57.30 56.97 57.07 12,944,021 +0.14(+0.24%)
Sep 12, 2023 57.60 57.61 56.82 56.93 12,945,496 -0.57(-0.99%)
Sep 11, 2023 57.03 57.60 56.86 57.50 15,121,286 +0.54(+0.94%)
Sep 08, 2023 56.93 57.04 56.65 56.96 15,029,353 +0.00(+0.00%)
Sep 07, 2023 57.56 57.77 56.93 56.96 18,047,768 -0.44(-0.77%)
Sep 06, 2023 57.24 57.45 57.05 57.40 14,324,630 -0.04(-0.07%)
Sep 05, 2023 57.86 57.92 57.29 57.44 12,772,934 -0.48(-0.83%)
Sep 01, 2023 58.59 58.72 57.73 57.92 11,533,625 -0.51(-0.87%)
Aug 31, 2023 58.88 59.05 58.40 58.42 15,019,186 -0.62(-1.06%)
Aug 30, 2023 59.21 59.31 58.88 59.05 9,674,708 -0.03(-0.05%)
Aug 29, 2023 59.14 59.20 58.74 59.08 8,383,849 -0.06(-0.10%)
Aug 28, 2023 59.13 59.30 58.95 59.14 6,404,580 +0.17(+0.28%)
Aug 25, 2023 58.99 59.15 58.60 58.97 7,813,010 +0.27(+0.47%)
Aug 24, 2023 58.85 59.45 58.68 58.70 9,170,548 -0.16(-0.27%)
Aug 23, 2023 58.78 59.01 58.75 58.85 7,934,133 +0.21(+0.35%)
Aug 22, 2023 58.92 59.15 58.56 58.65 9,638,810 -0.36(-0.61%)
Aug 21, 2023 59.43 59.50 58.90 59.01 8,852,825 -0.51(-0.85%)
Aug 18, 2023 59.12 59.65 58.95 59.52 11,350,849 +0.33(+0.56%)
Aug 17, 2023 59.16 59.58 59.03 59.18 13,183,275 +0.13(+0.22%)
Aug 16, 2023 59.12 59.39 58.98 59.06 8,573,581 +0.01(+0.02%)
Aug 15, 2023 59.26 59.47 58.95 59.05 7,360,152 -0.40(-0.67%)
Aug 14, 2023 59.88 60.03 59.32 59.45 7,352,450 -0.28(-0.47%)
Aug 11, 2023 59.41 59.76 59.26 59.73 8,688,287 +0.24(+0.41%)
Aug 10, 2023 59.91 60.28 59.36 59.49 8,057,772 -0.14(-0.23%)
Aug 09, 2023 59.48 60.18 59.32 59.62 8,094,034 +0.14(+0.23%)
Aug 08, 2023 59.75 59.91 59.19 59.49 8,147,901 -0.26(-0.44%)
Aug 07, 2023 59.36 59.89 59.31 59.75 7,150,532 +0.47(+0.79%)
Aug 04, 2023 60.23 60.43 59.19 59.28 9,584,727 -0.91(-1.51%)
Aug 03, 2023 60.41 60.66 60.08 60.19 8,232,431 -0.31(-0.52%)
Aug 02, 2023 60.11 61.11 60.11 60.50 11,326,083 +0.19(+0.31%)
Aug 01, 2023 60.63 60.89 60.17 60.32 9,505,796 -0.16(-0.26%)
Jul 31, 2023 60.98 60.98 60.28 60.47 15,956,989 -0.54(-0.88%)
Jul 28, 2023 61.11 61.29 60.76 61.01 9,957,458 +0.04(+0.06%)
Jul 27, 2023 61.57 61.78 60.91 60.97 11,794,024 -0.60(-0.97%)
Jul 26, 2023 60.41 61.68 59.95 61.57 17,555,576 +0.78(+1.29%)
Jul 25, 2023 60.83 60.92 60.59 60.79 13,753,886 -0.21(-0.34%)
Jul 24, 2023 60.95 61.33 60.93 60.99 10,497,547 +0.02(+0.03%)
Jul 21, 2023 60.99 61.21 60.78 60.97 13,123,817 +0.05(+0.08%)
Jul 20, 2023 60.23 60.94 60.22 60.92 11,841,143 +0.73(+1.22%)
Jul 19, 2023 59.34 60.34 59.25 60.19 13,246,535 +1.04(+1.77%)
Jul 18, 2023 59.53 59.81 58.99 59.15 11,420,866 -0.23(-0.39%)
Jul 17, 2023 59.33 59.66 59.07 59.38 10,256,450 -0.09(-0.15%)
Jul 14, 2023 58.73 59.60 58.68 59.47 11,914,469 +0.54(+0.91%)
Jul 13, 2023 58.71 59.04 58.57 58.93 11,538,312 +0.50(+0.85%)
Jul 12, 2023 58.34 58.64 58.05 58.43 14,583,165 +0.31(+0.54%)
Jul 11, 2023 58.06 58.16 57.46 58.12 16,353,457 +0.20(+0.35%)
Jul 10, 2023 58.56 58.74 57.75 57.92 15,849,188 -0.44(-0.75%)
Jul 07, 2023 58.89 59.07 58.33 58.35 14,925,094 -0.78(-1.32%)
Jul 06, 2023 59.30 59.58 59.08 59.14 12,907,817 -0.46(-0.77%)
Jul 05, 2023 58.86 59.66 58.75 59.59 15,071,982 +0.44(+0.74%)
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.