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 (%)
Mar 31, 2023 60.16 60.35 59.98 60.14 14,895,922 +0.17(+0.29%)
Mar 30, 2023 59.99 60.19 59.78 59.96 10,181,008 -0.01(-0.02%)
Mar 29, 2023 59.83 60.06 59.71 59.97 9,738,385 +0.43(+0.72%)
Mar 28, 2023 59.51 59.85 59.40 59.54 11,269,492 +0.07(+0.11%)
Mar 27, 2023 59.27 59.60 59.09 59.48 13,201,394 +0.44(+0.74%)
Mar 24, 2023 58.41 59.15 58.08 59.04 13,386,522 +0.95(+1.64%)
Mar 23, 2023 58.25 58.55 57.90 58.09 15,963,042 -0.13(-0.22%)
Mar 22, 2023 58.55 59.01 58.20 58.22 10,824,489 -0.26(-0.45%)
Mar 21, 2023 58.72 58.89 58.05 58.48 14,148,404 -0.27(-0.46%)
Mar 20, 2023 58.32 58.75 58.14 58.75 13,310,129 +0.56(+0.97%)
Mar 17, 2023 58.47 58.51 57.81 58.19 28,333,986 -0.27(-0.46%)
Mar 16, 2023 58.25 58.49 57.88 58.46 16,152,039 +0.32(+0.55%)
Mar 15, 2023 57.18 58.18 56.99 58.14 21,919,902 +0.38(+0.67%)
Mar 14, 2023 57.72 58.16 57.10 57.75 20,258,586 +0.21(+0.37%)
Mar 13, 2023 57.04 58.56 57.04 57.54 24,658,350 +0.58(+1.01%)
Mar 10, 2023 57.44 57.86 56.75 56.96 14,287,760 -0.24(-0.42%)
Mar 09, 2023 58.24 58.24 57.03 57.20 14,434,565 -0.56(-0.97%)
Mar 08, 2023 57.76 58.04 57.46 57.76 11,258,244 +0.03(+0.05%)
Mar 07, 2023 58.20 58.27 57.48 57.73 14,510,470 -0.34(-0.58%)
Mar 06, 2023 57.01 58.09 56.97 58.07 16,918,932 +0.89(+1.55%)
Mar 03, 2023 57.29 57.42 56.96 57.19 13,618,257 -0.27(-0.47%)
Mar 02, 2023 56.61 57.51 56.57 57.45 12,418,409 +0.83(+1.46%)
Mar 01, 2023 56.89 56.94 56.16 56.63 13,793,531 -0.63(-1.09%)
Feb 28, 2023 57.44 57.44 56.90 57.25 16,750,576 -0.30(-0.52%)
Feb 27, 2023 57.90 58.01 57.47 57.55 9,195,509 -0.02(-0.03%)
Feb 24, 2023 57.42 57.64 57.13 57.57 10,120,081 -0.24(-0.42%)
Feb 23, 2023 57.73 58.13 57.54 57.81 12,701,490 +0.11(+0.18%)
Feb 22, 2023 57.58 58.07 57.49 57.71 12,895,830 +0.17(+0.30%)
Feb 21, 2023 57.71 57.95 57.45 57.53 14,835,687 -0.31(-0.53%)
Feb 17, 2023 57.24 57.95 57.13 57.84 17,477,552 +0.87(+1.52%)
Feb 16, 2023 56.98 57.55 56.71 56.97 17,176,628 -0.36(-0.62%)
Feb 15, 2023 57.63 57.66 56.98 57.33 13,690,738 +0.00(+0.00%)
Feb 14, 2023 57.93 58.59 57.30 57.33 21,298,718 -0.97(-1.67%)
Feb 13, 2023 57.63 58.46 57.46 58.30 16,808,668 +0.94(+1.64%)
Feb 10, 2023 57.45 57.63 56.65 57.36 14,989,155 +0.00(+0.00%)
Feb 09, 2023 57.87 58.03 57.33 57.36 13,002,127 -0.10(-0.17%)
Feb 08, 2023 57.65 57.65 57.33 57.45 11,438,622 -0.34(-0.58%)
Feb 07, 2023 57.41 57.96 57.28 57.79 15,521,302 -0.10(-0.17%)
Feb 06, 2023 57.52 58.05 57.45 57.89 11,773,672 +0.33(+0.57%)
Feb 03, 2023 58.06 58.13 56.98 57.56 16,011,789 -0.43(-0.75%)
Feb 02, 2023 58.49 58.71 57.64 57.99 17,604,690 -1.01(-1.71%)
Feb 01, 2023 58.82 59.24 58.32 59.00 13,025,029 +0.01(+0.02%)
Jan 31, 2023 58.67 59.01 58.22 58.99 14,909,042 +0.65(+1.12%)
Jan 30, 2023 58.24 58.85 58.17 58.34 16,247,275 +0.14(+0.25%)
Jan 27, 2023 58.53 58.65 58.08 58.20 14,642,418 -0.31(-0.53%)
Jan 26, 2023 58.50 58.78 58.27 58.50 12,352,322 -0.12(-0.20%)
Jan 25, 2023 57.92 58.63 57.61 58.62 11,708,248 +0.37(+0.63%)
Jan 24, 2023 57.80 60.86 57.53 58.25 10,498,977 +0.31(+0.53%)
Jan 23, 2023 57.99 58.27 57.77 57.95 13,108,991 +0.14(+0.25%)
Jan 20, 2023 57.45 57.81 57.15 57.80 14,799,064 +0.35(+0.60%)
Jan 19, 2023 57.45 58.34 57.46 57.45 15,475,311 -0.09(-0.15%)
Jan 18, 2023 59.18 59.25 57.42 57.54 20,448,490 -1.80(-3.03%)
Jan 17, 2023 59.39 60.01 59.23 59.34 19,048,770 +0.24(+0.41%)
Jan 13, 2023 58.40 59.13 58.29 59.10 14,537,767 +0.21(+0.36%)
Jan 12, 2023 59.75 59.82 58.66 58.89 14,452,932 -0.77(-1.29%)
Jan 11, 2023 60.01 60.19 59.08 59.66 11,247,820 -0.12(-0.19%)
Jan 10, 2023 60.23 60.35 59.57 59.77 10,533,169 -0.46(-0.77%)
Jan 09, 2023 60.90 61.30 60.20 60.24 9,786,507 -0.76(-1.25%)
Jan 06, 2023 60.52 61.26 60.21 61.00 10,383,869 +1.15(+1.93%)
Jan 05, 2023 60.23 60.42 59.73 59.84 10,200,771 -0.69(-1.14%)
Jan 04, 2023 60.76 60.93 60.14 60.53 13,914,850 -0.03(-0.05%)
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.