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 31, 2015 30.40 30.69 30.28 30.43 22,129,160 +0.03(+0.10%)
Mar 30, 2015 30.10 30.47 29.97 30.40 16,740,073 +0.32(+1.07%)
Mar 27, 2015 30.37 30.37 29.99 30.07 19,170,358 -0.20(-0.67%)
Mar 26, 2015 30.27 30.43 30.19 30.28 23,135,574 -0.08(-0.25%)
Mar 25, 2015 30.46 30.54 30.19 30.35 30,400,886 -0.01(-0.05%)
Mar 24, 2015 30.70 30.75 30.37 30.37 17,972,738 -0.11(-0.37%)
Mar 23, 2015 30.49 30.72 30.39 30.48 22,736,940 -0.02(-0.07%)
Mar 20, 2015 30.07 30.51 30.02 30.50 42,125,328 +0.47(+1.57%)
Mar 19, 2015 30.37 30.40 29.98 30.03 21,400,262 -0.44(-1.43%)
Mar 18, 2015 30.37 30.61 29.86 30.46 34,975,712 +0.07(+0.22%)
Mar 17, 2015 30.52 30.55 30.25 30.40 28,869,170 +0.16(+0.55%)
Mar 16, 2015 30.01 30.28 30.01 30.23 20,306,528 +0.29(+0.95%)
Mar 13, 2015 30.34 30.44 29.72 29.95 23,240,584 -0.50(-1.63%)
Mar 12, 2015 30.09 30.44 30.03 30.44 23,625,766 +0.60(+2.01%)
Mar 11, 2015 30.31 30.31 29.83 29.84 24,925,368 -0.44(-1.45%)
Mar 10, 2015 30.59 30.62 30.27 30.28 19,615,276 -0.52(-1.69%)
Mar 09, 2015 30.91 30.92 30.75 30.80 13,603,197 -0.10(-0.31%)
Mar 06, 2015 31.34 31.40 30.76 30.90 24,430,572 -0.65(-2.08%)
Mar 05, 2015 31.67 31.71 31.44 31.55 12,375,166 -0.07(-0.24%)
Mar 04, 2015 31.94 31.98 31.60 31.63 21,838,736 -0.33(-1.05%)
Mar 03, 2015 32.08 32.12 31.88 31.96 13,486,606 -0.19(-0.58%)
Mar 02, 2015 32.22 32.21 32.06 32.15 18,160,168 -0.07(-0.23%)
Feb 27, 2015 31.64 32.49 31.60 32.22 38,046,256 +0.63(+1.98%)
Feb 26, 2015 31.28 31.66 31.23 31.60 19,276,848 +0.31(+0.98%)
Feb 25, 2015 31.38 31.43 31.06 31.29 13,872,281 -0.06(-0.19%)
Feb 24, 2015 31.14 31.50 31.08 31.35 17,177,098 +0.21(+0.67%)
Feb 23, 2015 31.04 31.38 31.02 31.14 15,897,387 -0.09(-0.29%)
Feb 20, 2015 31.28 31.34 30.99 31.23 21,476,786 -0.10(-0.33%)
Feb 19, 2015 31.02 31.43 30.91 31.34 22,267,854 +0.28(+0.91%)
Feb 18, 2015 31.07 31.11 30.86 31.05 13,155,168 -0.06(-0.19%)
Feb 17, 2015 31.11 31.17 30.99 31.11 17,205,520 -0.13(-0.43%)
Feb 13, 2015 31.27 31.25 31.25 31.25 14,502,221 -0.13(-0.43%)
Feb 12, 2015 31.55 31.75 31.31 31.38 18,568,332 -0.15(-0.47%)
Feb 11, 2015 31.33 31.62 31.03 31.53 27,541,794 -0.02(-0.07%)
Feb 10, 2015 31.93 32.02 31.40 31.55 42,827,532 +0.87(+2.84%)
Feb 09, 2015 30.79 30.85 30.54 30.68 17,964,340 -0.16(-0.53%)
Feb 06, 2015 30.98 31.08 30.75 30.85 16,617,709 -0.25(-0.81%)
Feb 05, 2015 31.11 31.12 30.89 31.10 14,854,660 +0.08(+0.26%)
Feb 04, 2015 31.08 31.32 30.97 31.02 22,037,732 +0.04(+0.12%)
Feb 03, 2015 31.07 31.14 30.79 30.98 17,728,410 +0.03(+0.10%)
Feb 02, 2015 30.67 30.98 30.44 30.95 20,419,652 +0.31(+1.02%)
Jan 30, 2015 31.13 31.20 30.59 30.64 25,792,138 -0.69(-2.21%)
Jan 29, 2015 31.08 31.37 30.86 31.33 18,353,120 +0.13(+0.43%)
Jan 28, 2015 31.69 31.85 31.18 31.20 19,187,188 -0.35(-1.11%)
Jan 27, 2015 31.66 31.73 31.37 31.55 20,524,922 -0.45(-1.42%)
Jan 26, 2015 32.13 32.17 31.87 32.00 14,985,540 -0.23(-0.72%)
Jan 23, 2015 32.45 32.56 32.13 32.23 16,606,076 -0.35(-1.07%)
Jan 22, 2015 32.27 32.62 32.05 32.58 19,765,826 +0.31(+0.97%)
Jan 21, 2015 31.92 32.32 31.82 32.27 14,405,793 +0.15(+0.46%)
Jan 20, 2015 31.78 32.24 31.71 32.12 22,846,124 +0.47(+1.48%)
Jan 16, 2015 31.52 31.69 31.43 31.65 20,311,082 +0.11(+0.35%)
Jan 15, 2015 31.67 31.90 31.38 31.54 15,041,028 -0.13(-0.42%)
Jan 14, 2015 31.31 31.70 31.31 31.67 18,070,694 -0.05(-0.16%)
Jan 13, 2015 31.87 32.18 31.59 31.72 16,835,850 -0.01(-0.02%)
Jan 12, 2015 32.05 32.14 31.60 31.73 15,340,088 -0.29(-0.91%)
Jan 09, 2015 32.35 32.42 31.96 32.02 17,111,104 -0.36(-1.10%)
Jan 08, 2015 32.13 32.42 32.07 32.38 29,218,678 +0.39(+1.21%)
Jan 07, 2015 31.85 32.08 31.69 31.99 18,022,670 +0.39(+1.25%)
Jan 06, 2015 31.56 31.95 31.43 31.60 22,706,526 +0.24(+0.76%)
Jan 05, 2015 31.77 31.98 31.31 31.36 35,298,708 +0.00(+0.00%)
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.