Skip to main content

Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 58.65 58.99 58.19 58.97 14,914,478 +0.65(+1.12%)
Jan 30, 2023 58.22 58.83 58.15 58.32 16,253,199 +0.14(+0.25%)
Jan 27, 2023 58.51 58.63 58.06 58.17 14,647,757 -0.31(-0.53%)
Jan 26, 2023 58.48 58.76 58.25 58.48 12,356,825 -0.12(-0.20%)
Jan 25, 2023 57.90 58.61 57.59 58.60 11,712,517 +0.37(+0.63%)
Jan 24, 2023 57.78 60.84 57.51 58.23 10,502,805 +0.31(+0.53%)
Jan 23, 2023 57.97 58.25 57.75 57.92 13,113,771 +0.14(+0.25%)
Jan 20, 2023 57.43 57.79 57.13 57.78 14,804,460 +0.35(+0.60%)
Jan 19, 2023 57.43 58.32 57.44 57.43 15,480,873 -0.09(-0.15%)
Jan 18, 2023 59.16 59.23 57.40 57.52 20,455,946 -1.80(-3.03%)
Jan 17, 2023 59.37 59.99 59.20 59.32 19,055,714 +0.24(+0.41%)
Jan 13, 2023 58.38 59.11 58.27 59.08 14,543,068 +0.21(+0.36%)
Jan 12, 2023 59.73 59.80 58.64 58.87 14,458,201 -0.77(-1.29%)
Jan 11, 2023 59.99 60.17 59.06 59.64 11,251,921 -0.12(-0.19%)
Jan 10, 2023 60.20 60.33 59.55 59.75 10,537,009 -0.46(-0.77%)
Jan 09, 2023 60.88 61.28 60.18 60.21 9,790,075 -0.76(-1.25%)
Jan 06, 2023 60.50 61.23 60.18 60.97 10,387,655 +1.15(+1.93%)
Jan 05, 2023 60.20 60.40 59.70 59.82 10,204,491 -0.69(-1.14%)
Jan 04, 2023 60.73 60.91 60.12 60.51 13,919,924 -0.03(-0.05%)
Jan 03, 2023 61.13 61.13 59.80 60.54 12,664,802 -0.63(-1.04%)
Dec 30, 2022 61.47 61.47 60.75 61.18 7,954,753 -0.33(-0.53%)
Dec 29, 2022 61.36 61.69 61.26 61.50 7,463,525 +0.37(+0.60%)
Dec 28, 2022 61.99 62.18 61.05 61.14 7,442,451 -0.62(-1.00%)
Dec 27, 2022 61.48 61.83 61.27 61.75 7,650,363 +0.38(+0.61%)
Dec 23, 2022 61.07 61.43 60.78 61.38 6,720,535 +0.46(+0.76%)
Dec 22, 2022 60.99 61.16 60.25 60.92 10,051,514 -0.44(-0.72%)
Dec 21, 2022 60.66 61.60 60.66 61.36 10,811,296 +0.97(+1.61%)
Dec 20, 2022 60.42 60.73 60.35 60.39 10,685,215 -0.05(-0.08%)
Dec 19, 2022 60.43 60.98 60.08 60.43 11,340,443 +0.09(+0.14%)
Dec 16, 2022 60.35 60.72 59.94 60.35 34,970,080 -0.35(-0.57%)
Dec 15, 2022 61.16 61.44 60.10 60.69 12,730,341 -0.85(-1.38%)
Dec 14, 2022 61.73 62.18 61.14 61.54 13,379,574 +0.00(+0.00%)
Dec 13, 2022 62.12 62.22 61.36 61.54 18,218,692 +0.02(+0.03%)
Dec 12, 2022 60.88 61.56 60.60 61.52 12,105,646 +0.80(+1.31%)
Dec 09, 2022 61.18 61.40 60.68 60.72 14,468,725 -0.64(-1.05%)
Dec 08, 2022 61.17 61.41 60.92 61.37 10,341,626 +0.26(+0.42%)
Dec 07, 2022 61.02 61.28 60.83 61.11 12,795,922 +0.10(+0.16%)
Dec 06, 2022 61.09 61.43 60.80 61.01 10,544,653 -0.03(-0.05%)
Dec 05, 2022 60.98 61.35 60.84 61.04 9,549,880 -0.85(-1.37%)
Dec 02, 2022 61.18 62.05 60.97 61.89 14,186,492 +0.54(+0.88%)
Dec 01, 2022 61.18 61.66 61.00 61.35 12,762,500 +0.17(+0.28%)
Nov 30, 2022 59.64 61.24 59.39 61.18 31,640,032 +1.51(+2.53%)
Nov 29, 2022 59.70 59.75 59.19 59.67 11,484,604 -0.21(-0.35%)
Nov 28, 2022 59.87 60.26 59.74 59.88 12,846,270 +0.01(+0.02%)
Nov 25, 2022 59.90 59.98 59.57 59.87 5,443,953 +0.06(+0.10%)
Nov 23, 2022 59.67 59.96 59.49 59.81 9,414,581 +0.27(+0.45%)
Nov 22, 2022 59.66 59.68 59.26 59.54 12,898,941 +0.26(+0.44%)
Nov 21, 2022 58.64 59.41 58.44 59.28 16,125,273 +0.90(+1.54%)
Nov 18, 2022 58.24 58.61 58.06 58.39 10,907,393 +0.41(+0.71%)
Nov 17, 2022 57.48 58.00 57.42 57.98 11,749,634 +0.18(+0.31%)
Nov 16, 2022 58.05 58.28 57.57 57.79 14,868,698 -0.11(-0.18%)
Nov 15, 2022 58.38 58.68 57.30 57.90 13,881,781 -0.10(-0.16%)
Nov 14, 2022 58.56 58.93 57.98 57.99 17,121,156 -0.56(-0.96%)
Nov 11, 2022 58.61 58.68 57.50 58.56 19,867,096 +0.42(+0.72%)
Nov 10, 2022 57.54 58.29 56.99 58.14 17,595,858 +2.02(+3.59%)
Nov 09, 2022 56.91 56.95 56.10 56.12 10,590,643 -0.79(-1.39%)
Nov 08, 2022 57.06 57.10 56.28 56.91 10,554,860 +0.10(+0.18%)
Nov 07, 2022 56.59 57.08 56.57 56.81 9,264,528 +0.22(+0.39%)
Nov 04, 2022 56.63 56.90 55.92 56.59 10,185,023 +0.46(+0.82%)
Nov 03, 2022 55.49 56.34 55.48 56.13 9,627,587 -0.03(-0.05%)
Nov 02, 2022 56.95 56.12 56.16 15,236,430 -0.79(-1.39%)
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.