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 (%)
Apr 29, 2022 62.00 62.15 60.70 60.81 21,477,050 -1.49(-2.39%)
Apr 28, 2022 60.86 62.39 60.71 62.30 23,388,398 +0.59(+0.96%)
Apr 27, 2022 61.18 62.39 61.18 61.71 18,030,160 +0.48(+0.78%)
Apr 26, 2022 61.67 62.47 61.22 61.23 23,351,372 -0.84(-1.35%)
Apr 25, 2022 63.06 63.25 60.97 62.07 26,645,322 +0.65(+1.06%)
Apr 22, 2022 62.20 62.44 61.35 61.42 15,858,780 -0.90(-1.45%)
Apr 21, 2022 62.10 63.06 61.86 62.32 16,062,486 +0.24(+0.38%)
Apr 20, 2022 61.59 62.35 61.56 62.08 15,751,584 +0.84(+1.37%)
Apr 19, 2022 60.71 61.42 60.65 61.25 12,750,015 +0.59(+0.98%)
Apr 18, 2022 60.96 61.35 60.41 60.65 12,408,353 -0.55(-0.89%)
Apr 14, 2022 61.14 61.72 61.01 61.20 17,411,590 +0.27(+0.45%)
Apr 13, 2022 60.65 61.06 60.46 60.93 12,624,219 +0.16(+0.26%)
Apr 12, 2022 60.60 61.00 60.14 60.77 19,219,184 +0.71(+1.18%)
Apr 11, 2022 60.15 60.52 59.90 60.06 13,512,948 -0.02(-0.03%)
Apr 08, 2022 59.75 60.28 59.45 60.08 13,496,571 +0.37(+0.61%)
Apr 07, 2022 59.42 59.93 59.03 59.71 14,832,186 +0.32(+0.54%)
Apr 06, 2022 59.08 59.54 58.64 59.39 20,470,574 +0.59(+1.01%)
Apr 05, 2022 58.73 59.52 58.70 58.80 16,704,710 -0.07(-0.11%)
Apr 04, 2022 58.92 59.10 58.09 58.87 12,224,876 -0.31(-0.52%)
Apr 01, 2022 58.67 59.25 58.44 59.18 13,434,329 +0.82(+1.40%)
Mar 31, 2022 58.56 58.96 58.36 58.36 17,887,862 -0.20(-0.34%)
Mar 30, 2022 58.37 58.55 57.94 58.55 14,491,926 +0.05(+0.08%)
Mar 29, 2022 58.55 58.86 58.11 58.51 15,906,658 +0.23(+0.39%)
Mar 28, 2022 57.91 58.30 57.61 58.28 12,202,166 +0.37(+0.63%)
Mar 25, 2022 57.53 57.99 57.46 57.91 13,026,207 +0.52(+0.90%)
Mar 24, 2022 57.08 57.43 56.90 57.40 13,972,378 +0.55(+0.96%)
Mar 23, 2022 57.18 57.40 56.47 56.85 16,498,591 -0.38(-0.66%)
Mar 22, 2022 57.35 57.37 56.53 57.23 19,106,756 +0.21(+0.36%)
Mar 21, 2022 56.94 57.51 56.70 57.02 18,528,678 +0.45(+0.80%)
Mar 18, 2022 56.76 56.76 56.20 56.57 32,083,064 +0.01(+0.02%)
Mar 17, 2022 55.97 56.60 55.75 56.56 16,559,074 +0.59(+1.06%)
Mar 16, 2022 56.27 56.41 55.16 55.97 18,430,606 -0.15(-0.27%)
Mar 15, 2022 55.61 56.37 55.51 56.12 19,768,564 +1.02(+1.84%)
Mar 14, 2022 54.56 55.57 54.56 55.10 18,910,278 +1.00(+1.84%)
Mar 11, 2022 54.14 54.97 54.05 54.10 21,256,766 +0.04(+0.07%)
Mar 10, 2022 54.63 53.71 54.06 22,358,928 -1.01(-1.83%)
Mar 09, 2022 55.88 55.90 54.79 55.07 24,642,620 +0.28(+0.51%)
Mar 08, 2022 57.40 57.48 54.73 54.79 32,372,812 -2.26(-3.96%)
Mar 07, 2022 57.92 57.98 56.72 57.05 31,206,966 -1.39(-2.38%)
Mar 04, 2022 57.41 58.46 57.17 58.45 18,375,848 +0.09(+0.16%)
Mar 03, 2022 58.48 58.87 58.18 58.35 22,750,224 +0.04(+0.06%)
Mar 02, 2022 58.13 58.74 57.71 58.32 18,539,018 +0.43(+0.74%)
Mar 01, 2022 58.04 58.61 57.46 57.89 16,990,652 -0.25(-0.43%)
Feb 28, 2022 57.59 58.23 57.36 58.14 27,704,166 -0.57(-0.97%)
Feb 25, 2022 56.92 58.75 57.65 58.71 23,004,080 +2.19(+3.87%)
Feb 24, 2022 56.02 56.62 55.32 56.52 29,161,358 -1.01(-1.75%)
Feb 23, 2022 58.14 58.22 57.30 57.53 20,612,698 -0.64(-1.11%)
Feb 22, 2022 58.32 58.37 57.65 58.17 23,263,760 -0.24(-0.42%)
Feb 18, 2022 58.42 0 +0.39(+0.68%)
Feb 17, 2022 56.56 58.17 56.42 58.03 22,980,690 +1.14(+2.00%)
Feb 16, 2022 56.85 57.35 56.56 56.89 16,575,505 -0.01(-0.02%)
Feb 15, 2022 56.94 57.71 56.63 56.90 14,354,849 +0.21(+0.38%)
Feb 14, 2022 56.19 56.78 55.37 56.68 25,309,038 +0.36(+0.65%)
Feb 11, 2022 57.70 57.89 56.19 56.32 24,388,978 -1.02(-1.78%)
Feb 10, 2022 56.38 58.19 56.23 57.33 25,222,068 +0.32(+0.56%)
Feb 09, 2022 58.07 58.21 56.89 57.02 25,235,274 -0.90(-1.55%)
Feb 08, 2022 57.75 58.22 57.67 57.91 20,092,144 +0.37(+0.65%)
Feb 07, 2022 57.33 57.65 56.85 57.54 19,105,308 +0.60(+1.05%)
Feb 04, 2022 57.44 57.61 56.58 56.94 18,632,508 -0.61(-1.06%)
Feb 03, 2022 56.92 57.71 57.55 20,826,418 +0.40(+0.70%)
Feb 02, 2022 56.62 57.23 56.57 57.15 21,651,920 +0.58(+1.02%)
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.