Indicators

Coca-Cola Company (NY: KO )

61.93 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.