Skip to main content

Coca-Cola Company (NY: KO )

61.42 +0.07 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 61.39 61.74 61.27 61.42 10,925,247 +0.07(+0.11%)
Mar 27, 2023 61.14 61.48 60.95 61.35 12,798,136 +0.45(+0.74%)
Mar 24, 2023 60.25 61.02 59.91 60.90 12,977,609 +0.98(+1.64%)
Mar 23, 2023 60.09 60.39 59.72 59.92 15,475,425 -0.13(-0.22%)
Mar 22, 2023 60.40 60.87 60.03 60.05 10,493,838 -0.27(-0.45%)
Mar 21, 2023 60.57 60.75 59.88 60.32 13,716,202 -0.28(-0.46%)
Mar 20, 2023 60.16 60.60 59.97 60.60 12,903,550 +0.58(+0.97%)
Mar 17, 2023 60.31 60.35 59.63 60.02 27,468,478 -0.28(-0.46%)
Mar 16, 2023 60.09 60.34 59.70 60.30 15,658,649 +0.33(+0.55%)
Mar 15, 2023 58.98 60.01 58.79 59.97 21,250,324 +0.40(+0.67%)
Mar 14, 2023 59.54 59.99 58.90 59.57 19,639,754 +0.22(+0.37%)
Mar 13, 2023 58.84 60.41 58.80 59.35 23,905,120 +0.60(+1.01%)
Mar 10, 2023 59.25 59.68 58.54 58.76 13,851,318 -0.25(-0.42%)
Mar 09, 2023 60.08 60.08 58.82 59.01 13,993,638 -0.58(-0.97%)
Mar 08, 2023 59.58 59.87 59.27 59.58 10,914,343 +0.03(+0.05%)
Mar 07, 2023 60.03 60.11 59.30 59.55 14,067,224 -0.35(-0.58%)
Mar 06, 2023 58.81 59.92 58.76 59.90 16,402,105 +0.91(+1.55%)
Mar 03, 2023 59.10 59.23 58.75 58.99 13,202,265 -0.28(-0.47%)
Mar 02, 2023 58.39 59.32 58.35 59.27 12,039,069 +0.85(+1.46%)
Mar 01, 2023 58.68 58.73 57.93 58.41 13,372,186 -0.65(-1.09%)
Feb 28, 2023 59.25 59.25 58.69 59.06 16,238,902 -0.31(-0.52%)
Feb 27, 2023 59.72 59.84 59.29 59.36 8,914,617 -0.02(-0.03%)
Feb 24, 2023 59.23 59.23 58.93 59.38 9,810,947 -0.25(-0.42%)
Feb 23, 2023 59.55 59.96 59.35 59.63 12,313,503 +0.11(+0.18%)
Feb 22, 2023 59.39 59.90 59.30 59.52 12,501,906 +0.18(+0.30%)
Feb 21, 2023 59.53 59.77 59.27 59.34 14,382,507 -0.32(-0.53%)
Feb 17, 2023 59.05 59.77 58.93 59.66 16,943,672 +0.89(+1.52%)
Feb 16, 2023 58.78 59.36 58.50 58.77 16,651,939 -0.37(-0.62%)
Feb 15, 2023 59.44 59.47 58.77 59.14 13,272,532 +0.00(+0.00%)
Feb 14, 2023 59.75 60.44 59.11 59.14 20,648,114 -1.00(-1.67%)
Feb 13, 2023 59.44 60.30 59.28 60.14 16,295,221 +0.97(+1.64%)
Feb 10, 2023 59.27 59.44 58.43 59.17 14,531,287 +0.00(+0.00%)
Feb 09, 2023 59.69 59.86 59.14 59.17 12,604,956 -0.10(-0.17%)
Feb 08, 2023 59.46 59.46 59.14 59.27 11,089,212 -0.35(-0.58%)
Feb 07, 2023 59.22 59.78 59.08 59.61 15,047,179 -0.10(-0.17%)
Feb 06, 2023 59.33 59.88 59.27 59.71 11,414,026 +0.34(+0.57%)
Feb 03, 2023 59.89 59.96 58.78 59.37 15,522,683 -0.45(-0.75%)
Feb 02, 2023 60.34 60.56 59.45 59.82 17,066,928 -1.04(-1.71%)
Feb 01, 2023 60.67 61.11 60.16 60.86 12,627,158 +0.01(+0.02%)
Jan 31, 2023 60.52 60.87 60.05 60.85 14,453,622 +0.67(+1.12%)
Jan 30, 2023 60.08 60.70 60.00 60.18 15,750,976 +0.15(+0.25%)
Jan 27, 2023 60.38 60.50 59.91 60.03 14,195,142 -0.32(-0.53%)
Jan 26, 2023 60.35 60.63 60.11 60.35 11,975,000 -0.12(-0.20%)
Jan 25, 2023 59.74 60.48 59.43 60.47 11,350,601 +0.38(+0.63%)
Jan 24, 2023 59.62 62.78 59.34 60.09 10,178,269 +0.32(+0.53%)
Jan 23, 2023 59.82 60.10 59.59 59.77 12,708,556 +0.15(+0.25%)
Jan 20, 2023 59.27 59.63 58.95 59.62 14,347,003 +0.36(+0.60%)
Jan 19, 2023 59.27 60.18 59.27 59.27 15,002,515 -0.09(-0.15%)
Jan 18, 2023 61.04 61.12 59.23 59.35 19,823,858 -1.86(-3.03%)
Jan 17, 2023 61.26 61.91 61.09 61.21 18,466,894 +0.25(+0.41%)
Jan 13, 2023 60.24 60.99 60.12 60.96 14,093,688 +0.22(+0.36%)
Jan 12, 2023 61.64 61.71 60.51 60.74 14,011,444 -0.79(-1.29%)
Jan 11, 2023 61.91 62.08 60.94 61.54 10,904,237 -0.12(-0.19%)
Jan 10, 2023 62.12 62.25 61.45 61.66 10,211,415 -0.48(-0.77%)
Jan 09, 2023 62.82 63.23 62.10 62.13 9,487,562 -0.78(-1.25%)
Jan 06, 2023 62.43 63.19 62.10 62.92 10,066,677 +1.19(+1.93%)
Jan 05, 2023 62.12 62.32 61.61 61.73 9,889,172 -0.71(-1.14%)
Jan 04, 2023 62.67 62.85 62.04 62.44 13,489,799 -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.