Indicators

Coca-Cola Company (NY: KO )

63.58 +0.32 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.86	33.09	32.84	33.00	15,931,520	+0.15(+0.46%)
Jan 30, 2017	32.79	32.93	32.71	32.85	14,644,165	-0.06(-0.17%)
Jan 27, 2017	33.27	33.30	32.88	32.91	16,333,433	-0.29(-0.86%)
Jan 26, 2017	33.37	33.43	33.18	33.19	11,307,423	-0.25(-0.74%)
Jan 25, 2017	33.30	33.54	33.27	33.44	15,783,057	+0.17(+0.53%)
Jan 24, 2017	32.92	33.32	32.92	33.27	21,460,850	+0.37(+1.13%)
Jan 23, 2017	32.80	32.95	32.72	32.89	14,647,545	+0.09(+0.27%)
Jan 20, 2017	32.76	32.90	32.65	32.80	18,510,048	+0.14(+0.44%)
Jan 19, 2017	32.66	32.78	32.57	32.66	13,839,100	-0.12(-0.36%)
Jan 18, 2017	32.75	32.85	32.66	32.78	13,081,200	+0.06(+0.17%)
Jan 17, 2017	32.42	32.79	32.39	32.73	15,706,252	+0.27(+0.83%)
Jan 13, 2017		32.46	32.46	32.46	0	-0.06(-0.17%)
Jan 12, 2017	32.56	32.58	32.39	32.51	10,758,304	-0.08(-0.24%)
Jan 11, 2017	32.43	32.65	32.42	32.59	11,671,531	+0.01(+0.02%)
Jan 10, 2017	32.90	32.90	32.44	32.58	24,787,170	-0.22(-0.68%)
Jan 09, 2017	32.73	33.01	32.72	32.80	18,669,106	-0.33(-1.01%)
Jan 06, 2017	33.11	33.19	32.98	33.14	12,907,216	-0.01(-0.02%)
Jan 05, 2017	33.07	33.23	32.97	33.15	11,296,179	+0.08(+0.24%)
Jan 04, 2017	33.25	33.32	33.02	33.07	12,523,408	-0.12(-0.36%)

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.