Skip to main content

Coca-Cola Company (NY: KO )

59.53 -0.49 (-0.82%)
Official Closing Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 60.35 60.64 59.90 60.02 18,147,098 -0.38(-0.63%)
Feb 28, 2024 60.37 60.49 60.06 60.40 8,060,960 +0.06(+0.10%)
Feb 27, 2024 60.54 60.78 60.12 60.34 9,934,633 -0.37(-0.61%)
Feb 26, 2024 61.24 61.27 60.66 60.71 10,334,346 -0.49(-0.80%)
Feb 23, 2024 61.09 61.62 61.00 61.20 13,612,965 +0.05(+0.08%)
Feb 22, 2024 60.99 61.25 60.50 61.15 12,979,792 -0.09(-0.15%)
Feb 21, 2024 60.99 61.28 60.83 61.24 14,373,261 +0.54(+0.89%)
Feb 20, 2024 59.60 60.84 59.51 60.70 18,335,920 +1.31(+2.21%)
Feb 16, 2024 59.35 59.62 58.95 59.39 13,956,246 -0.01(-0.02%)
Feb 15, 2024 59.42 59.59 59.13 59.40 13,692,980 +0.11(+0.19%)
Feb 14, 2024 59.17 59.59 59.03 59.29 15,892,836 -0.06(-0.10%)
Feb 13, 2024 59.50 60.66 58.79 59.35 24,192,232 -0.35(-0.59%)
Feb 12, 2024 59.66 59.76 58.96 59.70 13,502,318 +0.14(+0.24%)
Feb 09, 2024 59.47 59.58 59.03 59.56 15,235,295 -0.27(-0.45%)
Feb 08, 2024 59.89 59.97 59.41 59.83 12,869,426 -0.16(-0.27%)
Feb 07, 2024 60.07 60.21 59.94 59.99 10,256,910 +0.05(+0.08%)
Feb 06, 2024 59.96 60.05 59.68 59.94 12,775,225 -0.10(-0.17%)
Feb 05, 2024 60.38 60.38 59.88 60.04 12,757,166 -0.50(-0.83%)
Feb 02, 2024 60.82 60.87 60.23 60.54 17,544,952 -0.44(-0.72%)
Feb 01, 2024 59.57 61.01 59.36 60.98 15,863,613 +1.49(+2.50%)
Jan 31, 2024 60.10 60.45 59.29 59.49 22,894,748 -0.41(-0.68%)
Jan 30, 2024 59.85 60.02 59.45 59.90 22,056,156 +0.17(+0.28%)
Jan 29, 2024 59.34 59.79 59.17 59.73 14,544,249 +0.36(+0.61%)
Jan 26, 2024 59.25 59.49 59.12 59.37 13,025,085 +0.21(+0.35%)
Jan 25, 2024 59.01 59.17 58.66 59.16 14,896,157 +0.25(+0.42%)
Jan 24, 2024 59.80 59.81 58.89 58.91 16,365,695 -0.94(-1.57%)
Jan 23, 2024 59.53 60.00 59.46 59.85 14,506,061 +0.28(+0.47%)
Jan 22, 2024 59.76 60.06 59.44 59.57 14,313,046 -0.26(-0.43%)
Jan 19, 2024 60.26 60.28 59.64 59.83 14,392,651 -0.33(-0.55%)
Jan 18, 2024 59.69 60.23 59.52 60.16 10,396,141 +0.17(+0.28%)
Jan 17, 2024 59.86 60.21 59.82 59.99 8,981,645 +0.00(+0.00%)
Jan 16, 2024 60.39 60.43 59.85 59.99 11,813,951 -0.40(-0.66%)
Jan 12, 2024 60.08 60.46 59.87 60.39 13,218,067 +0.58(+0.97%)
Jan 11, 2024 60.25 60.26 59.69 59.81 13,753,482 -0.39(-0.65%)
Jan 10, 2024 60.22 60.41 59.98 60.20 12,253,004 +0.20(+0.33%)
Jan 09, 2024 59.99 60.13 59.62 60.00 10,491,507 -0.11(-0.18%)
Jan 08, 2024 59.68 60.18 59.42 60.11 11,552,767 +0.44(+0.74%)
Jan 05, 2024 59.80 59.95 59.09 59.67 10,412,809 -0.09(-0.15%)
Jan 04, 2024 60.05 60.26 59.66 59.76 12,911,967 -0.20(-0.33%)
Jan 03, 2024 59.93 60.20 59.76 59.96 14,828,910 +0.14(+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.