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 (%)
Mar 29, 2019 39.97 40.17 39.81 40.13 18,735,854 +0.24(+0.60%)
Mar 28, 2019 39.98 40.18 39.81 39.89 12,985,467 -0.03(-0.06%)
Mar 27, 2019 39.95 40.17 39.68 39.92 13,479,154 -0.03(-0.06%)
Mar 26, 2019 39.54 40.07 39.54 39.94 13,351,595 +0.52(+1.33%)
Mar 25, 2019 39.27 39.57 39.21 39.42 13,624,395 +0.09(+0.22%)
Mar 22, 2019 38.93 39.48 38.93 39.33 22,251,008 +0.36(+0.92%)
Mar 21, 2019 38.99 39.19 38.92 38.98 23,403,732 -0.02(-0.04%)
Mar 20, 2019 38.88 39.30 38.69 38.99 15,616,101 -0.03(-0.07%)
Mar 19, 2019 39.01 39.13 38.83 39.02 17,499,816 +0.13(+0.33%)
Mar 18, 2019 38.91 39.12 38.85 38.89 24,288,472 +0.09(+0.24%)
Mar 15, 2019 39.15 39.30 38.66 38.80 55,177,556 -0.34(-0.88%)
Mar 14, 2019 39.26 39.49 39.08 39.14 21,606,786 -0.10(-0.26%)
Mar 13, 2019 39.16 39.34 38.98 39.24 19,104,140 +0.14(+0.37%)
Mar 12, 2019 39.01 39.27 38.97 39.10 22,787,088 -0.11(-0.28%)
Mar 11, 2019 38.32 39.26 38.29 39.21 26,060,124 +1.14(+2.99%)
Mar 08, 2019 38.33 38.42 37.87 38.07 18,350,178 -0.37(-0.97%)
Mar 07, 2019 38.62 38.65 38.32 38.44 14,232,649 -0.14(-0.37%)
Mar 06, 2019 38.77 38.87 38.58 38.59 16,763,477 -0.13(-0.33%)
Mar 05, 2019 38.76 38.80 38.54 38.71 14,939,007 -0.04(-0.11%)
Mar 04, 2019 38.65 38.77 38.46 38.76 18,814,952 +0.23(+0.59%)
Mar 01, 2019 38.60 38.75 38.37 38.53 19,189,170 +0.03(+0.09%)
Feb 28, 2019 38.31 38.72 38.30 38.49 26,449,750 +0.34(+0.89%)
Feb 27, 2019 37.87 38.22 37.71 38.15 20,998,358 +0.21(+0.56%)
Feb 26, 2019 38.29 38.32 37.92 37.94 24,100,994 -0.21(-0.56%)
Feb 25, 2019 38.58 38.69 38.07 38.15 27,992,398 -0.29(-0.75%)
Feb 22, 2019 38.85 39.01 38.37 38.44 29,126,572 -0.49(-1.26%)
Feb 21, 2019 38.20 38.98 38.17 38.93 27,038,990 +0.65(+1.69%)
Feb 20, 2019 38.13 38.41 38.03 38.29 31,689,298 +0.23(+0.60%)
Feb 19, 2019 38.48 38.71 38.01 38.06 30,032,232 -0.35(-0.91%)
Feb 15, 2019 38.97 39.27 38.37 38.41 42,051,508 -0.30(-0.77%)
Feb 14, 2019 39.65 39.87 38.63 38.71 69,327,496 -3.57(-8.44%)
Feb 13, 2019 42.12 42.40 42.08 42.27 14,699,493 +0.11(+0.26%)
Feb 12, 2019 42.19 42.28 41.99 42.16 12,936,852 +0.04(+0.10%)
Feb 11, 2019 42.08 42.35 42.00 42.12 10,831,351 +0.09(+0.22%)
Feb 08, 2019 41.91 42.03 41.69 42.03 11,558,614 +0.07(+0.16%)
Feb 07, 2019 41.75 41.99 41.60 41.96 11,789,914 +0.14(+0.32%)
Feb 06, 2019 41.78 41.91 41.62 41.82 10,234,540 +0.00(+0.00%)
Feb 05, 2019 41.88 42.00 41.69 41.82 14,556,621 +0.01(+0.02%)
Feb 04, 2019 41.35 41.98 41.21 41.81 17,740,208 +0.47(+1.13%)
Feb 01, 2019 41.16 41.41 41.09 41.35 22,532,654 +0.48(+1.18%)
Jan 31, 2019 40.62 41.41 40.30 40.86 37,704,408 +0.23(+0.56%)
Jan 30, 2019 40.12 40.66 40.06 40.63 15,255,025 +0.39(+0.97%)
Jan 29, 2019 40.07 40.44 40.01 40.24 14,110,699 +0.20(+0.49%)
Jan 28, 2019 40.09 40.16 39.85 40.05 11,739,415 -0.17(-0.42%)
Jan 25, 2019 40.65 40.77 40.11 40.22 14,212,813 -0.27(-0.67%)
Jan 24, 2019 40.85 40.85 40.23 40.49 12,098,988 -0.49(-1.20%)
Jan 23, 2019 40.60 41.00 40.45 40.98 14,203,006 +0.47(+1.15%)
Jan 22, 2019 40.50 40.57 40.08 40.51 13,781,519 +0.09(+0.23%)
Jan 18, 2019 40.12 40.49 40.00 40.42 15,030,368 +0.47(+1.17%)
Jan 17, 2019 39.83 40.02 39.80 39.95 13,937,287 +0.12(+0.30%)
Jan 16, 2019 40.24 40.30 39.78 39.83 19,842,970 -0.55(-1.37%)
Jan 15, 2019 39.81 40.41 39.74 40.39 13,360,442 +0.36(+0.89%)
Jan 14, 2019 40.12 40.24 39.89 40.03 13,416,219 -0.16(-0.40%)
Jan 11, 2019 40.15 40.20 39.88 40.19 13,060,862 +0.23(+0.57%)
Jan 10, 2019 39.61 39.98 39.34 39.96 18,538,136 +0.42(+1.07%)
Jan 09, 2019 39.97 40.14 39.42 39.54 21,197,490 -0.77(-1.92%)
Jan 08, 2019 40.12 40.39 39.93 40.31 18,046,968 +0.45(+1.13%)
Jan 07, 2019 40.39 40.54 39.82 39.86 15,410,696 -0.53(-1.30%)
Jan 04, 2019 39.69 40.39 39.60 40.39 15,328,486 +0.79(+1.99%)
Jan 03, 2019 39.75 40.22 39.50 39.60 17,324,876 -0.25(-0.62%)
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.