Skip to main content

Coca-Cola Company (NY: KO )

61.20 +0.17 (+0.29%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 58.88 59.05 58.40 58.42 15,019,186 -0.62(-1.06%)
Aug 30, 2023 59.21 59.31 58.88 59.05 9,674,708 -0.03(-0.05%)
Aug 29, 2023 59.14 59.20 58.74 59.08 8,383,849 -0.06(-0.10%)
Aug 28, 2023 59.13 59.30 58.95 59.14 6,404,580 +0.17(+0.28%)
Aug 25, 2023 58.99 59.15 58.60 58.97 7,813,010 +0.27(+0.47%)
Aug 24, 2023 58.85 59.45 58.68 58.70 9,170,548 -0.16(-0.27%)
Aug 23, 2023 58.78 59.01 58.75 58.85 7,934,133 +0.21(+0.35%)
Aug 22, 2023 58.92 59.15 58.56 58.65 9,638,810 -0.36(-0.61%)
Aug 21, 2023 59.43 59.50 58.90 59.01 8,852,825 -0.51(-0.85%)
Aug 18, 2023 59.12 59.65 58.95 59.52 11,350,849 +0.33(+0.56%)
Aug 17, 2023 59.16 59.58 59.03 59.18 13,183,275 +0.13(+0.22%)
Aug 16, 2023 59.12 59.39 58.98 59.06 8,573,581 +0.01(+0.02%)
Aug 15, 2023 59.26 59.47 58.95 59.05 7,360,152 -0.40(-0.67%)
Aug 14, 2023 59.88 60.03 59.32 59.45 7,352,450 -0.28(-0.47%)
Aug 11, 2023 59.41 59.76 59.26 59.73 8,688,287 +0.24(+0.41%)
Aug 10, 2023 59.91 60.28 59.36 59.49 8,057,772 -0.14(-0.23%)
Aug 09, 2023 59.48 60.18 59.32 59.62 8,094,034 +0.14(+0.23%)
Aug 08, 2023 59.75 59.91 59.19 59.49 8,147,901 -0.26(-0.44%)
Aug 07, 2023 59.36 59.89 59.31 59.75 7,150,532 +0.47(+0.79%)
Aug 04, 2023 60.23 60.43 59.19 59.28 9,584,727 -0.91(-1.51%)
Aug 03, 2023 60.41 60.66 60.08 60.19 8,232,431 -0.31(-0.52%)
Aug 02, 2023 60.11 61.11 60.11 60.50 11,326,083 +0.19(+0.31%)
Aug 01, 2023 60.63 60.89 60.17 60.32 9,505,796 -0.16(-0.26%)
Jul 31, 2023 60.98 60.98 60.28 60.47 15,956,989 -0.54(-0.88%)
Jul 28, 2023 61.11 61.29 60.76 61.01 9,957,458 +0.04(+0.06%)
Jul 27, 2023 61.57 61.78 60.91 60.97 11,794,024 -0.60(-0.97%)
Jul 26, 2023 60.41 61.68 59.95 61.57 17,555,576 +0.78(+1.29%)
Jul 25, 2023 60.83 60.92 60.59 60.79 13,753,886 -0.21(-0.34%)
Jul 24, 2023 60.95 61.33 60.93 60.99 10,497,547 +0.02(+0.03%)
Jul 21, 2023 60.99 61.21 60.78 60.97 13,123,817 +0.05(+0.08%)
Jul 20, 2023 60.23 60.94 60.22 60.92 11,841,143 +0.73(+1.22%)
Jul 19, 2023 59.34 60.34 59.25 60.19 13,246,535 +1.04(+1.77%)
Jul 18, 2023 59.53 59.81 58.99 59.15 11,420,866 -0.23(-0.39%)
Jul 17, 2023 59.33 59.66 59.07 59.38 10,256,450 -0.09(-0.15%)
Jul 14, 2023 58.73 59.60 58.68 59.47 11,914,469 +0.54(+0.91%)
Jul 13, 2023 58.71 59.04 58.57 58.93 11,538,312 +0.50(+0.85%)
Jul 12, 2023 58.34 58.64 58.05 58.43 14,583,165 +0.31(+0.54%)
Jul 11, 2023 58.06 58.16 57.46 58.12 16,353,457 +0.20(+0.35%)
Jul 10, 2023 58.56 58.74 57.75 57.92 15,849,188 -0.44(-0.75%)
Jul 07, 2023 58.89 59.07 58.33 58.35 14,925,094 -0.78(-1.32%)
Jul 06, 2023 59.30 59.58 59.08 59.14 12,907,817 -0.46(-0.77%)
Jul 05, 2023 58.86 59.66 58.75 59.59 15,071,982 +0.44(+0.74%)
Jul 03, 2023 58.78 59.20 58.62 59.16 9,928,435 +0.35(+0.60%)
Jun 30, 2023 58.59 58.93 58.46 58.80 20,231,584 +0.20(+0.33%)
Jun 29, 2023 58.80 58.93 58.36 58.61 17,552,282 -0.49(-0.83%)
Jun 28, 2023 59.45 59.60 58.98 59.10 11,441,439 -0.56(-0.93%)
Jun 27, 2023 59.78 59.92 59.55 59.65 9,283,904 -0.13(-0.21%)
Jun 26, 2023 59.77 59.85 58.97 59.78 13,165,377 +0.02(+0.03%)
Jun 23, 2023 60.48 60.51 59.74 59.76 25,986,860 -0.63(-1.05%)
Jun 22, 2023 60.36 60.64 60.14 60.40 15,559,793 +0.41(+0.68%)
Jun 21, 2023 59.87 60.27 59.55 59.99 14,283,840 +0.17(+0.28%)
Jun 20, 2023 60.14 60.50 59.80 59.82 14,309,299 -0.40(-0.66%)
Jun 16, 2023 60.15 60.71 60.03 60.22 27,381,996 +0.43(+0.72%)
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.