Skip to main content

Coca-Cola Company (NY: KO )

64.35 +0.56 (+0.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 63.61 64.52 63.40 64.35 13,643,478 +0.56(+0.88%)
Dec 01, 2022 63.61 64.11 63.43 63.79 12,273,992 +0.18(+0.28%)
Nov 30, 2022 62.01 63.68 61.75 63.61 30,428,952 +1.57(+2.53%)
Nov 29, 2022 62.08 62.13 61.54 62.04 11,045,009 -0.22(-0.35%)
Nov 28, 2022 62.25 62.66 62.12 62.26 12,354,555 +0.01(+0.02%)
Nov 25, 2022 62.29 62.37 61.94 62.25 5,235,576 +0.06(+0.10%)
Nov 23, 2022 62.05 62.35 61.86 62.19 9,054,220 +0.28(+0.45%)
Nov 22, 2022 62.03 62.06 61.62 61.91 12,405,210 +0.27(+0.43%)
Nov 21, 2022 60.98 61.77 60.77 61.64 15,508,048 +0.93(+1.54%)
Nov 18, 2022 60.56 60.94 60.37 60.71 10,489,892 +0.43(+0.71%)
Nov 17, 2022 59.77 60.31 59.71 60.28 11,299,894 +0.19(+0.31%)
Nov 16, 2022 60.36 60.60 59.86 60.09 14,299,571 -0.11(-0.18%)
Nov 15, 2022 60.70 61.02 59.58 60.20 13,350,430 -0.10(-0.16%)
Nov 14, 2022 60.89 61.28 60.28 60.30 16,465,811 -0.59(-0.96%)
Nov 11, 2022 60.94 61.02 59.79 60.89 19,106,646 +0.44(+0.72%)
Nov 10, 2022 59.83 60.61 59.26 60.45 16,922,344 +2.10(+3.59%)
Nov 09, 2022 59.17 59.22 58.34 58.36 10,185,266 -0.82(-1.39%)
Nov 08, 2022 59.33 59.37 58.52 59.18 10,150,853 +0.11(+0.18%)
Nov 07, 2022 58.84 59.35 58.82 59.07 8,909,911 +0.23(+0.39%)
Nov 04, 2022 58.88 59.17 58.15 58.84 9,795,172 +0.48(+0.82%)
Nov 03, 2022 57.70 58.58 57.69 58.37 9,259,074 -0.03(-0.05%)
Nov 02, 2022 59.22 58.36 58.40 14,653,227 -0.82(-1.39%)
Nov 01, 2022 59.61 59.87 58.95 59.22 10,729,779 -0.21(-0.35%)
Oct 31, 2022 60.08 60.14 59.25 59.43 14,139,624 -0.90(-1.50%)
Oct 28, 2022 59.15 60.48 59.05 60.33 12,980,323 +1.22(+2.07%)
Oct 27, 2022 59.35 59.42 58.96 59.11 16,139,006 +0.14(+0.24%)
Oct 26, 2022 58.59 59.36 58.45 58.97 15,951,336 +0.44(+0.75%)
Oct 25, 2022 58.62 58.69 57.34 58.53 29,033,936 +1.37(+2.40%)
Oct 24, 2022 56.24 57.32 56.17 57.16 17,534,000 +1.60(+2.88%)
Oct 21, 2022 54.61 55.71 54.60 55.57 15,162,165 +0.87(+1.60%)
Oct 20, 2022 55.38 55.53 54.57 54.69 17,023,680 -0.87(-1.57%)
Oct 19, 2022 55.91 56.14 55.34 55.57 10,254,284 -0.48(-0.85%)
Oct 18, 2022 55.91 56.38 55.71 56.04 11,906,259 +0.74(+1.35%)
Oct 17, 2022 55.24 55.82 55.18 55.30 13,818,512 +0.71(+1.29%)
Oct 14, 2022 55.89 56.07 54.55 54.59 16,115,422 -0.88(-1.59%)
Oct 13, 2022 54.10 55.69 53.88 55.48 16,349,344 +0.72(+1.32%)
Oct 12, 2022 54.84 55.64 54.65 54.75 18,506,006 +0.66(+1.21%)
Oct 11, 2022 54.08 54.83 53.87 54.10 14,405,132 +0.09(+0.17%)
Oct 10, 2022 54.22 54.57 53.63 54.01 10,311,541 -0.12(-0.22%)
Oct 07, 2022 54.60 54.70 53.87 54.13 11,561,310 -0.52(-0.95%)
Oct 06, 2022 55.61 55.70 54.48 54.64 17,313,348 -1.20(-2.15%)
Oct 05, 2022 56.10 56.25 55.12 55.84 14,425,770 -0.54(-0.95%)
Oct 04, 2022 56.55 57.40 56.06 56.38 18,994,706 +0.13(+0.23%)
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.