Indicators

Coca-Cola Company (NY: KO )

62.35 +0.18 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		37.64	37.64	37.64	0	+0.13(+0.35%)
Dec 28, 2017	37.66	37.73	37.44	37.50	7,971,162	-0.17(-0.46%)
Dec 27, 2017	37.65	37.69	37.50	37.68	6,896,685	+0.10(+0.26%)
Dec 26, 2017	37.49	37.62	37.41	37.58	7,381,139	+0.18(+0.48%)
Dec 22, 2017	37.48	37.51	37.37	37.40	6,590,540	-0.01(-0.02%)
Dec 21, 2017	37.85	37.91	37.37	37.41	11,772,327	-0.39(-1.04%)
Dec 20, 2017	37.91	37.97	37.70	37.80	8,912,305	-0.04(-0.11%)
Dec 19, 2017	37.77	38.05	37.66	37.84	10,060,985	+0.16(+0.44%)
Dec 18, 2017	37.90	38.05	37.66	37.68	12,381,561	-0.21(-0.56%)
Dec 15, 2017		38.08	37.77	37.89	25,821,366	+0.13(+0.35%)
Dec 14, 2017	37.58	37.87	37.57	37.76	10,999,666	+0.11(+0.28%)
Dec 13, 2017	37.28	37.78	37.24	37.65	15,138,929	+0.50(+1.35%)
Dec 12, 2017	37.15	37.34	36.96	37.15	17,065,848	-0.03(-0.09%)
Dec 11, 2017	37.16	37.25	36.85	37.18	11,822,854	+0.02(+0.04%)
Dec 08, 2017	37.49	37.51	36.96	37.17	16,138,450	-0.39(-1.03%)
Dec 07, 2017	37.97	38.00	37.50	37.55	11,097,556	-0.55(-1.44%)
Dec 06, 2017	38.03	38.13	37.95	38.10	9,940,042	+0.16(+0.41%)
Dec 05, 2017	37.94	38.10	37.78	37.95	16,665,292	+0.02(+0.06%)
Dec 04, 2017	37.73	37.73	37.73	37.92	21,361,940	+0.21(+0.57%)

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.