Coca-Cola Company (NY: KO )

61.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 38.92 39.29 38.86 39.04 13,360,851 +0.15(+0.38%)
Jan 30, 2018 39.15 39.51 38.88 38.89 15,120,758 -0.24(-0.61%)
Jan 29, 2018 39.55 39.75 39.03 39.13 14,217,036 -0.68(-1.71%)
Jan 26, 2018 39.19 39.88 39.16 39.81 20,323,004 +0.57(+1.44%)
Jan 25, 2018 39.13 39.38 39.13 39.24 14,329,893 +0.01(+0.02%)
Jan 24, 2018 38.99 39.33 38.95 39.24 19,453,780 +0.31(+0.80%)
Jan 23, 2018 38.73 39.13 38.66 38.92 12,936,706 +0.06(+0.15%)
Jan 22, 2018 38.67 38.96 38.63 38.87 11,675,333 +0.18(+0.47%)
Jan 19, 2018 38.55 38.76 38.45 38.69 19,733,226 +0.23(+0.60%)
Jan 18, 2018 38.35 38.61 38.23 38.46 14,567,643 +0.05(+0.13%)
Jan 17, 2018 38.21 38.55 38.19 38.41 14,800,471 +0.24(+0.62%)
Jan 16, 2018 37.86 38.24 37.85 38.17 19,004,386 +0.31(+0.82%)
Jan 12, 2018 37.86 37.86 37.86 0 +0.09(+0.24%)
Jan 11, 2018 37.92 37.92 37.62 37.77 9,244,061 -0.02(-0.07%)
Jan 10, 2018 37.79 13,044,570 -0.13(-0.35%)
Jan 09, 2018 37.73 38.03 37.68 37.92 12,144,660 +0.19(+0.50%)
Jan 08, 2018 37.69 37.82 37.64 37.73 8,616,357 -0.06(-0.15%)
Jan 05, 2018 37.75 37.90 37.56 37.79 15,985,539 -0.01(-0.02%)
Jan 04, 2018 37.37 37.91 37.28 37.80 15,493,315 +0.52(+1.41%)
Jan 03, 2018 37.32 37.48 37.19 37.27 15,403,129 -0.08(-0.22%)
Jan 02, 2018 37.66 37.69 37.33 37.36 13,251,948 -0.28(-0.74%)
Dec 29, 2017 37.64 37.64 37.64 0 +0.13(+0.35%)
Dec 28, 2017 37.66 37.73 37.44 37.50 7,971,162 -0.17(-0.46%)
Dec 27, 2017 37.65 37.69 37.50 37.68 6,896,685 +0.10(+0.26%)
Dec 26, 2017 37.49 37.62 37.41 37.58 7,381,139 +0.18(+0.48%)
Dec 22, 2017 37.48 37.51 37.37 37.40 6,590,540 -0.01(-0.02%)
Dec 21, 2017 37.85 37.91 37.37 37.41 11,772,327 -0.39(-1.04%)
Dec 20, 2017 37.91 37.97 37.70 37.80 8,912,305 -0.04(-0.11%)
Dec 19, 2017 37.77 38.05 37.66 37.84 10,060,985 +0.16(+0.44%)
Dec 18, 2017 37.90 38.05 37.66 37.68 12,381,561 -0.21(-0.56%)
Dec 15, 2017 38.08 37.77 37.89 25,821,366 +0.13(+0.35%)
Dec 14, 2017 37.58 37.87 37.57 37.76 10,999,666 +0.11(+0.28%)
Dec 13, 2017 37.28 37.78 37.24 37.65 15,138,929 +0.50(+1.35%)
Dec 12, 2017 37.15 37.34 36.96 37.15 17,065,848 -0.03(-0.09%)
Dec 11, 2017 37.16 37.25 36.85 37.18 11,822,854 +0.02(+0.04%)
Dec 08, 2017 37.49 37.51 36.96 37.17 16,138,450 -0.39(-1.03%)
Dec 07, 2017 37.97 38.00 37.50 37.55 11,097,556 -0.55(-1.44%)
Dec 06, 2017 38.03 38.13 37.95 38.10 9,940,042 +0.16(+0.41%)
Dec 05, 2017 37.94 38.10 37.78 37.95 16,665,292 +0.02(+0.06%)
Dec 04, 2017 37.73 37.73 37.73 37.92 21,361,940 +0.21(+0.57%)
Dec 01, 2017 37.57 37.75 37.09 37.71 15,200,031 +0.16(+0.44%)
Nov 30, 2017 37.03 37.60 36.94 37.55 20,903,648 +0.52(+1.42%)
Nov 29, 2017 37.24 37.28 36.79 37.02 20,262,964 -0.27(-0.72%)
Nov 28, 2017 37.42 37.55 37.26 37.29 10,363,459 -0.06(-0.15%)
Nov 27, 2017 37.33 37.42 37.27 37.35 6,942,970 +0.02(+0.04%)
Nov 24, 2017 37.34 37.46 37.31 37.33 3,682,622 +0.03(+0.09%)
Nov 22, 2017 37.34 37.37 37.05 37.30 10,366,228 +0.05(+0.13%)
Nov 21, 2017 37.07 37.39 37.05 37.25 12,619,205 +0.26(+0.70%)
Nov 20, 2017 37.14 37.33 36.96 36.99 23,549,126 -0.20(-0.55%)
Nov 17, 2017 37.70 37.74 36.82 37.19 24,237,558 -0.68(-1.80%)
Nov 16, 2017 38.20 38.22 37.84 37.88 15,370,853 -0.21(-0.56%)
Nov 15, 2017 38.50 38.62 38.06 38.09 15,261,131 -0.50(-1.31%)
Nov 14, 2017 38.01 38.63 37.93 38.59 21,139,666 +0.58(+1.52%)
Nov 13, 2017 37.92 38.09 37.87 38.01 9,406,563 +0.15(+0.39%)
Nov 10, 2017 37.59 37.95 37.54 37.87 9,860,454 +0.25(+0.67%)
Nov 09, 2017 37.53 37.74 37.44 37.61 8,028,561 +0.04(+0.11%)
Nov 08, 2017 37.41 37.58 37.32 37.57 9,323,341 +0.20(+0.52%)
Nov 07, 2017 36.95 37.39 36.87 37.38 12,126,987 +0.38(+1.03%)
Nov 06, 2017 37.35 37.36 36.96 37.00 9,157,942 -0.41(-1.09%)
Nov 03, 2017 37.40 37.55 37.36 37.40 5,813,803 +0.07(+0.20%)
Nov 02, 2017 37.27 37.39 37.22 37.33 10,222,925 +0.07(+0.17%)
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.