Indicators

Coca-Cola Company (NY: KO )

61.93 +0.16 (+0.26%)

Official Closing 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 (%)
Dec 31, 2018	40.32	40.36	39.87	40.20	12,457,325	+0.13(+0.32%)
Dec 28, 2018	40.66	40.76	39.92	40.07	15,569,123	-0.28(-0.69%)
Dec 27, 2018	39.68	40.37	39.08	40.35	19,969,434	+0.50(+1.26%)
Dec 26, 2018	38.95	39.87	38.77	39.85	16,891,024	+0.83(+2.13%)
Dec 24, 2018	40.43	40.64	38.91	39.02	12,642,838	-1.37(-3.38%)
Dec 21, 2018	40.12	41.39	40.10	40.39	38,254,312	+0.03(+0.06%)
Dec 20, 2018	40.59	40.86	39.99	40.36	24,217,138	-0.31(-0.75%)
Dec 19, 2018	40.96	41.40	40.43	40.67	21,087,086	-0.36(-0.87%)
Dec 18, 2018	41.27	41.46	40.62	41.02	16,979,934	-0.01(-0.02%)
Dec 17, 2018	41.89	42.05	40.77	41.03	21,770,054	-0.86(-2.05%)
Dec 14, 2018	41.80	42.04	41.62	41.89	16,296,925	-0.11(-0.26%)
Dec 13, 2018	41.36	42.12	41.24	42.00	14,962,541	+0.21(+0.51%)
Dec 12, 2018	42.41	42.47	41.76	41.79	14,507,082	-0.27(-0.65%)
Dec 11, 2018	42.10	42.46	41.75	42.06	19,486,080	+0.25(+0.61%)
Dec 10, 2018	41.98	41.98	41.15	41.80	14,523,048	+0.13(+0.31%)
Dec 07, 2018	42.08	42.18	41.50	41.68	18,334,158	-0.25(-0.59%)
Dec 06, 2018	42.03	42.14	41.31	41.92	20,166,948	-0.17(-0.40%)
Dec 04, 2018	42.42	42.88	42.03	42.09	22,449,852	-0.09(-0.22%)

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.