Skip to main content

Coca-Cola Company (NY: KO )

65.01 -0.30 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 65.47 65.66 64.89 65.01 12,161,176 -0.30(-0.46%)
Oct 31, 2024 65.81 65.99 65.25 65.31 13,424,472 -0.61(-0.93%)
Oct 30, 2024 65.51 66.53 65.32 65.92 14,176,280 +0.36(+0.55%)
Oct 29, 2024 66.29 66.34 65.52 65.56 16,521,929 -1.11(-1.66%)
Oct 28, 2024 66.96 67.39 66.60 66.67 10,757,406 -0.25(-0.37%)
Oct 25, 2024 67.07 67.70 66.79 66.92 11,138,210 -0.38(-0.56%)
Oct 24, 2024 67.65 68.04 66.95 67.30 17,566,404 -0.71(-1.04%)
Oct 23, 2024 66.99 68.70 66.58 68.01 24,801,668 -1.44(-2.07%)
Oct 22, 2024 69.00 69.75 68.68 69.45 18,963,924 +0.00(+0.00%)
Oct 21, 2024 70.00 70.33 69.31 69.45 11,979,029 -0.99(-1.41%)
Oct 18, 2024 69.87 70.55 69.61 70.44 15,087,575 +0.54(+0.77%)
Oct 17, 2024 70.63 70.69 69.58 69.90 14,674,218 -0.67(-0.95%)
Oct 16, 2024 70.09 70.70 69.97 70.57 7,936,970 +0.23(+0.33%)
Oct 15, 2024 70.46 71.21 70.16 70.34 10,358,466 +0.00(+0.00%)
Oct 14, 2024 69.57 70.47 69.47 70.34 7,662,424 +0.77(+1.11%)
Oct 11, 2024 69.46 69.59 69.00 69.57 8,786,358 +0.32(+0.46%)
Oct 10, 2024 69.83 69.91 68.98 69.25 8,634,957 -0.32(-0.46%)
Oct 09, 2024 69.19 69.74 69.07 69.57 9,037,219 +0.39(+0.56%)
Oct 08, 2024 69.04 69.44 68.86 69.18 13,549,180 +0.17(+0.25%)
Oct 07, 2024 70.05 70.10 68.87 69.01 14,511,124 -1.16(-1.65%)
Oct 04, 2024 69.96 70.28 69.72 70.17 12,683,663 -0.35(-0.50%)
Oct 03, 2024 70.86 70.99 70.20 70.52 9,372,030 -0.49(-0.69%)
Oct 02, 2024 71.39 71.43 70.41 71.01 11,154,578 -0.70(-0.98%)
Oct 01, 2024 72.10 72.75 71.63 71.71 13,293,869 -0.15(-0.21%)
Sep 30, 2024 72.00 72.20 71.69 71.86 18,015,808 +0.07(+0.10%)
Sep 27, 2024 71.54 72.20 71.46 71.79 11,175,706 +0.39(+0.55%)
Sep 26, 2024 70.86 71.61 70.84 71.40 10,815,379 -0.05(-0.07%)
Sep 25, 2024 71.71 71.92 71.31 71.45 13,028,048 +0.12(+0.17%)
Sep 24, 2024 71.22 71.81 70.60 71.33 13,329,606 -0.40(-0.56%)
Sep 23, 2024 71.55 72.20 71.18 71.73 11,614,260 +0.09(+0.13%)
Sep 20, 2024 70.41 71.80 70.38 71.64 48,578,532 +1.02(+1.44%)
Sep 19, 2024 71.56 71.94 70.60 70.62 13,633,318 -1.13(-1.57%)
Sep 18, 2024 71.89 72.38 71.27 71.75 10,725,969 -0.05(-0.07%)
Sep 17, 2024 71.90 72.35 71.72 71.80 12,974,222 -0.30(-0.42%)
Sep 16, 2024 71.77 72.24 71.62 72.10 10,785,596 +0.69(+0.97%)
Sep 13, 2024 70.84 71.47 70.48 71.41 11,073,908 +0.66(+0.94%)
Sep 12, 2024 70.52 70.89 70.17 70.75 12,424,122 +0.15(+0.21%)
Sep 11, 2024 70.87 70.88 70.09 70.60 11,496,033 -0.47(-0.66%)
Sep 10, 2024 71.48 71.93 71.03 71.06 10,345,420 -0.30(-0.42%)
Sep 09, 2024 70.75 71.81 70.50 71.36 13,026,653 +0.71(+1.00%)
Sep 06, 2024 70.51 71.18 70.41 70.66 17,605,660 -0.03(-0.04%)
Sep 05, 2024 72.13 72.19 70.50 70.69 24,025,928 -1.38(-1.92%)
Sep 04, 2024 72.80 73.03 71.42 72.07 18,264,494 -0.45(-0.62%)
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.