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 (%)
Dec 30, 2016 32.92 32.92 32.92 0 -0.11(-0.34%)
Dec 29, 2016 32.85 33.10 32.85 33.03 8,659,944 +0.17(+0.51%)
Dec 28, 2016 32.94 33.08 32.86 32.86 11,321,088 -0.17(-0.53%)
Dec 27, 2016 33.00 33.15 32.98 33.03 8,815,512 +0.01(+0.02%)
Dec 23, 2016 33.03 33.03 33.03 0 +0.04(+0.12%)
Dec 22, 2016 33.00 33.04 32.61 32.99 14,980,552 -0.02(-0.05%)
Dec 21, 2016 33.03 33.21 32.96 33.00 12,209,468 -0.07(-0.22%)
Dec 20, 2016 33.11 33.12 32.90 33.07 13,349,768 -0.01(-0.02%)
Dec 19, 2016 33.10 33.19 33.01 33.08 10,942,082 -0.06(-0.17%)
Dec 16, 2016 33.03 33.15 32.93 33.14 24,782,544 +0.15(+0.46%)
Dec 15, 2016 32.63 33.19 32.63 32.99 17,968,136 +0.27(+0.83%)
Dec 14, 2016 33.26 33.34 32.60 32.72 22,572,406 -0.44(-1.32%)
Dec 13, 2016 33.12 33.31 32.98 33.15 23,541,162 -0.11(-0.33%)
Dec 12, 2016 33.34 33.35 33.12 33.27 22,119,680 -0.08(-0.24%)
Dec 09, 2016 32.95 33.52 32.78 33.34 35,426,676 +0.81(+2.49%)
Dec 08, 2016 32.61 32.72 32.43 32.53 16,461,517 -0.25(-0.75%)
Dec 07, 2016 32.19 32.78 32.16 32.78 17,269,710 +0.57(+1.77%)
Dec 06, 2016 32.35 32.37 32.09 32.21 14,237,217 -0.04(-0.12%)
Dec 05, 2016 32.03 32.30 32.00 32.25 20,100,908 +0.21(+0.64%)
Dec 02, 2016 31.99 32.15 31.91 32.04 14,077,449 +0.15(+0.47%)
Dec 01, 2016 32.00 32.07 31.66 31.89 25,706,490 -0.14(-0.45%)
Nov 30, 2016 32.55 32.71 32.03 32.03 28,204,024 -0.64(-1.94%)
Nov 29, 2016 32.96 32.96 32.66 32.67 14,386,764 -0.20(-0.60%)
Nov 28, 2016 32.68 32.90 32.49 32.87 24,639,726 +0.17(+0.53%)
Nov 25, 2016 32.58 32.73 32.47 32.69 9,403,064 +0.32(+1.00%)
Nov 23, 2016 32.37 32.37 32.37 0 -0.20(-0.60%)
Nov 22, 2016 32.63 32.83 32.47 32.57 16,187,179 +0.01(+0.02%)
Nov 21, 2016 32.21 32.56 32.07 32.56 15,613,465 +0.35(+1.10%)
Nov 18, 2016 32.30 32.44 32.20 32.21 20,762,226 -0.17(-0.51%)
Nov 17, 2016 32.50 32.51 32.32 32.37 15,748,720 -0.11(-0.34%)
Nov 16, 2016 32.59 32.79 32.40 32.48 16,107,478 -0.14(-0.43%)
Nov 15, 2016 32.42 32.69 32.41 32.62 21,026,458 +0.21(+0.66%)
Nov 14, 2016 32.38 32.61 32.16 32.41 24,787,468 +0.11(+0.34%)
Nov 11, 2016 32.24 32.38 31.99 32.30 17,047,696 +0.07(+0.22%)
Nov 10, 2016 32.95 33.27 32.16 32.23 42,220,900 -1.05(-3.15%)
Nov 09, 2016 32.88 33.32 32.83 33.28 27,117,652 -0.48(-1.42%)
Nov 08, 2016 33.36 33.84 33.36 33.76 15,263,934 +0.33(+0.99%)
Nov 07, 2016 33.10 33.46 33.10 33.43 17,782,672 +0.61(+1.85%)
Nov 04, 2016 32.95 33.10 32.82 32.82 18,372,828 -0.27(-0.81%)
Nov 03, 2016 33.24 33.24 33.03 33.09 14,300,084 -0.02(-0.05%)
Nov 02, 2016 33.14 33.33 33.07 33.10 15,286,113 -0.06(-0.17%)
Nov 01, 2016 33.38 33.40 32.99 33.16 15,526,477 -0.22(-0.66%)
Oct 31, 2016 33.16 33.39 33.16 33.38 16,928,946 +0.13(+0.40%)
Oct 28, 2016 33.27 33.43 33.14 33.25 17,018,978 +0.09(+0.26%)
Oct 27, 2016 33.56 33.57 32.99 33.16 18,465,358 -0.25(-0.75%)
Oct 26, 2016 33.85 33.88 33.39 33.41 21,449,404 -0.08(-0.23%)
Oct 25, 2016 33.57 33.76 33.40 33.49 20,937,316 -0.02(-0.05%)
Oct 24, 2016 33.32 33.67 33.26 33.51 17,070,832 +0.34(+1.02%)
Oct 21, 2016 32.95 33.20 32.81 33.17 18,293,222 +0.16(+0.48%)
Oct 20, 2016 33.04 33.15 32.98 33.01 13,490,460 -0.09(-0.29%)
Oct 19, 2016 33.01 33.16 32.92 33.10 20,789,132 +0.06(+0.19%)
Oct 18, 2016 32.92 33.06 32.85 33.04 14,350,111 +0.29(+0.89%)
Oct 17, 2016 32.85 32.95 32.73 32.75 13,708,962 -0.06(-0.17%)
Oct 14, 2016 32.95 32.99 32.77 32.81 12,567,443 -0.07(-0.22%)
Oct 13, 2016 32.79 32.98 32.68 32.88 22,426,712 -0.02(-0.05%)
Oct 12, 2016 32.77 32.94 32.67 32.89 15,517,865 +0.19(+0.58%)
Oct 11, 2016 32.80 32.82 32.59 32.70 15,559,112 -0.15(-0.46%)
Oct 10, 2016 33.00 33.06 32.75 32.85 11,411,259 +0.00(+0.00%)
Oct 07, 2016 32.93 33.02 32.72 32.85 10,317,828 +0.02(+0.05%)
Oct 06, 2016 32.81 33.02 32.73 32.84 12,350,120 -0.08(-0.24%)
Oct 05, 2016 33.01 33.12 32.81 32.92 12,203,425 -0.02(-0.07%)
Oct 04, 2016 33.33 33.33 32.89 32.94 17,380,168 -0.15(-0.45%)
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.