Skip to main content

Coca-Cola Company (NY: KO )

61.16 +0.13 (+0.22%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 54.33 54.58 53.50 53.52 16,879,174 -0.53(-0.97%)
Sep 29, 2022 54.54 54.73 53.50 54.04 15,252,225 -0.39(-0.72%)
Sep 28, 2022 54.13 54.69 53.41 54.43 22,484,964 +0.57(+1.06%)
Sep 27, 2022 55.48 55.76 53.79 53.86 24,977,664 -1.42(-2.57%)
Sep 26, 2022 55.88 55.95 55.11 55.28 19,541,354 -0.70(-1.25%)
Sep 23, 2022 56.32 56.46 55.41 55.98 15,517,723 -0.63(-1.11%)
Sep 22, 2022 56.89 57.06 56.55 56.61 12,202,898 -0.13(-0.24%)
Sep 21, 2022 57.45 57.99 56.74 56.74 14,826,847 -0.48(-0.83%)
Sep 20, 2022 57.01 57.35 56.66 57.22 12,545,362 -0.09(-0.15%)
Sep 19, 2022 56.74 57.41 56.58 57.31 13,183,124 +0.43(+0.76%)
Sep 16, 2022 56.99 57.12 56.47 56.88 21,452,546 +0.01(+0.02%)
Sep 15, 2022 57.70 57.70 56.71 56.87 11,980,996 -0.78(-1.36%)
Sep 14, 2022 57.51 57.93 57.32 57.65 13,602,721 +0.30(+0.53%)
Sep 13, 2022 58.99 59.01 57.17 57.35 19,539,452 -1.93(-3.25%)
Sep 12, 2022 59.21 59.57 59.06 59.27 13,735,607 +0.17(+0.29%)
Sep 09, 2022 58.96 59.63 58.66 59.10 12,553,209 +0.19(+0.32%)
Sep 08, 2022 58.88 59.08 58.17 58.91 18,128,802 -0.18(-0.30%)
Sep 07, 2022 58.15 59.26 58.15 59.09 14,011,539 +1.07(+1.85%)
Sep 06, 2022 58.13 58.77 57.84 58.02 12,844,543 +0.03(+0.05%)
Sep 02, 2022 59.17 59.53 57.75 57.99 12,484,518 -0.81(-1.37%)
Sep 01, 2022 58.40 58.84 58.13 58.80 15,752,222 +0.27(+0.47%)
Aug 31, 2022 59.16 59.30 58.52 58.52 15,428,497 -0.42(-0.71%)
Aug 30, 2022 59.66 59.66 58.79 58.94 8,915,957 -0.55(-0.92%)
Aug 29, 2022 59.45 59.77 59.19 59.49 9,611,831 -0.36(-0.60%)
Aug 26, 2022 61.39 61.46 59.73 59.85 10,638,636 -1.48(-2.41%)
Aug 25, 2022 61.04 61.37 60.60 61.33 8,342,730 +0.29(+0.48%)
Aug 24, 2022 60.92 61.24 60.74 61.04 7,215,962 +0.09(+0.14%)
Aug 23, 2022 60.53 61.05 60.39 60.95 8,903,211 +0.07(+0.11%)
Aug 22, 2022 61.49 61.57 60.69 60.89 9,582,351 -0.92(-1.49%)
Aug 19, 2022 61.84 62.09 61.61 61.81 9,406,617 -0.05(-0.08%)
Aug 18, 2022 61.61 61.98 61.37 61.85 6,887,247 +0.32(+0.52%)
Aug 17, 2022 61.48 61.85 61.42 61.53 8,587,133 -0.14(-0.23%)
Aug 16, 2022 61.24 61.86 61.01 61.67 10,090,286 +0.50(+0.82%)
Aug 15, 2022 60.36 61.35 60.29 61.17 10,399,567 +0.76(+1.26%)
Aug 12, 2022 60.16 60.47 59.83 60.41 10,005,764 +0.46(+0.76%)
Aug 11, 2022 60.40 60.69 59.82 59.96 8,969,885 -0.41(-0.68%)
Aug 10, 2022 60.35 60.50 59.84 60.36 9,338,908 +0.57(+0.95%)
Aug 09, 2022 59.92 60.04 59.61 59.80 8,340,864 +0.08(+0.13%)
Aug 08, 2022 60.22 60.52 59.51 59.72 9,664,915 -0.39(-0.65%)
Aug 05, 2022 60.35 60.35 59.44 60.11 11,013,926 -0.27(-0.46%)
Aug 04, 2022 60.36 60.44 59.67 60.38 12,434,069 -0.24(-0.39%)
Aug 03, 2022 60.27 60.79 60.04 60.62 11,932,615 +0.27(+0.44%)
Aug 02, 2022 61.26 61.27 60.16 60.36 16,069,570 -0.83(-1.36%)
Aug 01, 2022 60.78 61.68 60.73 61.19 13,528,988 +0.33(+0.55%)
Jul 29, 2022 60.42 60.97 60.35 60.86 14,486,994 +0.10(+0.17%)
Jul 28, 2022 59.67 60.93 59.64 60.75 11,425,255 +1.00(+1.67%)
Jul 27, 2022 59.63 59.92 58.60 59.76 12,813,566 -0.19(-0.32%)
Jul 26, 2022 59.51 60.51 59.30 59.95 21,211,454 +0.97(+1.64%)
Jul 25, 2022 58.37 59.08 58.15 58.98 15,753,021 +0.57(+0.97%)
Jul 22, 2022 58.21 58.68 58.15 58.41 12,278,491 +0.22(+0.37%)
Jul 21, 2022 58.10 58.68 57.65 58.19 12,609,902 -0.13(-0.23%)
Jul 20, 2022 59.18 59.35 57.99 58.33 11,609,225 -0.98(-1.65%)
Jul 19, 2022 58.89 59.42 58.73 59.30 11,595,667 +0.83(+1.43%)
Jul 18, 2022 59.29 59.33 58.34 58.47 11,366,725 -0.81(-1.36%)
Jul 15, 2022 59.51 59.72 58.87 59.27 23,165,526 +0.30(+0.51%)
Jul 14, 2022 58.16 59.04 58.14 58.97 15,218,319 -0.19(-0.32%)
Jul 13, 2022 59.11 59.75 58.78 59.16 13,860,867 -0.27(-0.46%)
Jul 12, 2022 59.75 60.17 59.25 59.44 15,532,673 -0.26(-0.43%)
Jul 11, 2022 59.74 60.18 59.35 59.69 13,395,257 -0.19(-0.32%)
Jul 08, 2022 59.78 60.15 59.63 59.88 11,927,089 +0.22(+0.37%)
Jul 07, 2022 59.99 60.30 59.46 59.66 15,632,012 -0.47(-0.79%)
Jul 06, 2022 60.32 60.78 59.93 60.14 14,182,138 +0.12(+0.21%)
Jul 05, 2022 60.87 60.87 59.19 60.01 17,173,972 -1.04(-1.71%)
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.