Coca-Cola Company (NY: KO )

48.51 USD -0.19 (-0.39%)
Official Closing Price Updated: 7:59 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 48.74 49.04 48.24 48.51 29,105,927 -0.19(-0.39%)
Jan 15, 2021 49.15 49.18 48.53 48.70 24,366,700 -0.53(-1.08%)
Jan 14, 2021 50.16 50.18 49.22 49.23 34,268,019 -0.93(-1.85%)
Jan 13, 2021 49.98 50.36 49.95 50.16 18,862,655 +0.05(+0.10%)
Jan 12, 2021 50.04 50.37 49.76 50.11 18,531,650 -0.09(-0.18%)
Jan 11, 2021 50.62 50.86 49.95 50.20 19,304,383 -0.88(-1.72%)
Jan 08, 2021 50.03 51.12 49.84 51.08 29,673,900 +1.12(+2.24%)
Jan 07, 2021 50.09 50.26 49.52 49.96 53,210,519 -0.56(-1.11%)
Jan 06, 2021 51.97 52.02 50.19 50.52 38,699,466 -1.66(-3.18%)
Jan 05, 2021 52.33 52.62 52.03 52.18 20,258,114 -0.58(-1.10%)
Jan 04, 2021 54.27 54.63 52.03 52.76 25,606,955 -2.08(-3.79%)
Dec 31, 2020 54.84 54.84 54.84 8,134,378 +0.40(+0.73%)
Dec 30, 2020 54.05 54.63 54.03 54.44 8,134,378 +0.31(+0.57%)
Dec 29, 2020 54.45 54.49 54.02 54.13 8,318,845 -0.03(-0.06%)
Dec 28, 2020 53.85 54.44 53.73 54.16 9,015,280 +0.72(+1.35%)
Dec 24, 2020 53.02 53.55 53.02 53.44 3,265,500 +0.36(+0.68%)
Dec 23, 2020 52.95 53.39 52.94 53.08 7,040,308 +0.32(+0.61%)
Dec 22, 2020 52.81 53.18 52.39 52.76 9,689,514 -0.05(-0.09%)
Dec 21, 2020 52.68 53.00 51.98 52.81 14,925,651 -0.93(-1.73%)
Dec 18, 2020 53.08 53.84 52.62 53.74 35,480,100 +0.47(+0.88%)
Dec 17, 2020 53.30 53.71 53.15 53.27 12,674,950 +0.21(+0.40%)
Dec 16, 2020 53.60 53.80 52.94 53.06 15,677,339 -0.78(-1.45%)
Dec 15, 2020 53.79 54.22 53.60 53.84 16,193,632 +0.57(+1.07%)
Dec 14, 2020 53.65 53.84 53.18 53.27 22,291,225 -0.08(-0.15%)
Dec 11, 2020 52.80 53.54 52.78 53.35 10,638,100 +0.30(+0.57%)
Dec 10, 2020 53.40 53.51 52.98 53.05 12,095,940 -0.28(-0.53%)
Dec 09, 2020 53.37 53.60 53.00 53.33 11,508,441 +0.15(+0.28%)
Dec 08, 2020 52.94 53.48 52.78 53.18 12,484,740 +0.19(+0.36%)
Dec 07, 2020 53.76 53.78 52.70 52.99 16,208,300 -0.86(-1.60%)
Dec 04, 2020 52.78 53.87 52.76 53.85 18,122,300 +1.07(+2.03%)
Dec 03, 2020 51.90 52.94 51.90 52.78 17,315,773 +0.67(+1.29%)
Dec 02, 2020 51.90 52.13 51.63 52.11 14,910,348 +0.07(+0.13%)
Dec 01, 2020 52.14 52.33 51.78 52.04 18,968,800 +0.44(+0.85%)
Nov 30, 2020 52.09 52.19 51.08 51.60 43,198,979 -1.10(-2.09%)
Nov 27, 2020 53.11 53.19 52.61 52.70 8,499,200 -0.23(-0.43%)
Nov 25, 2020 53.07 53.28 52.79 52.93 10,194,700 -0.29(-0.54%)
Nov 24, 2020 53.14 53.59 53.02 53.22 13,827,582 +0.54(+1.03%)
Nov 23, 2020 52.95 53.17 52.20 52.68 13,191,931 +0.01(+0.02%)
Nov 20, 2020 53.19 53.25 52.59 52.67 15,647,900 -0.46(-0.87%)
Nov 19, 2020 52.49 53.23 51.95 53.13 17,181,674 +0.52(+0.99%)
Nov 18, 2020 53.75 54.02 52.56 52.61 15,272,350 -1.07(-1.99%)
Nov 17, 2020 53.66 53.75 53.03 53.68 14,247,686 -0.17(-0.32%)
Nov 16, 2020 54.50 54.62 53.28 53.85 14,907,555 +0.40(+0.75%)
Nov 13, 2020 53.25 53.50 52.89 53.45 12,449,399 +0.44(+0.83%)
Nov 12, 2020 53.05 53.21 52.60 53.01 15,024,830 -0.57(-1.06%)
Nov 11, 2020 53.93 54.30 53.33 53.58 17,396,483 -0.40(-0.74%)
Nov 10, 2020 52.57 54.28 52.45 53.98 29,703,859 +1.41(+2.68%)
Nov 09, 2020 52.53 53.26 52.07 52.57 33,437,862 +3.12(+6.31%)
Nov 06, 2020 49.65 49.99 49.25 49.45 9,294,900 +0.01(+0.02%)
Nov 05, 2020 49.76 50.21 49.34 49.44 12,448,422 +0.27(+0.55%)
Nov 04, 2020 49.43 50.21 49.08 49.17 12,928,425 -0.56(-1.13%)
Nov 03, 2020 49.22 49.96 49.00 49.73 14,058,688 +1.11(+2.28%)
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.