Coca-Cola Company (NY: KO )

71.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.07 48.19 47.58 47.78 17,460,654 -0.40(-0.83%)
Mar 30, 2021 48.72 48.75 47.97 48.17 16,407,664 -0.63(-1.30%)
Mar 29, 2021 47.79 48.89 47.78 48.81 19,320,466 +0.73(+1.53%)
Mar 26, 2021 47.26 48.14 46.91 48.07 18,895,676 +0.92(+1.96%)
Mar 25, 2021 46.86 47.19 46.38 47.15 18,856,984 +0.45(+0.97%)
Mar 24, 2021 46.38 47.03 46.36 46.70 16,546,068 +0.12(+0.25%)
Mar 23, 2021 46.22 46.81 46.07 46.58 18,684,846 +0.35(+0.76%)
Mar 22, 2021 45.61 46.30 45.61 46.23 19,759,166 +0.17(+0.37%)
Mar 19, 2021 45.74 46.30 45.47 46.05 74,853,752 +0.22(+0.47%)
Mar 18, 2021 46.28 46.40 45.76 45.84 19,865,576 -0.61(-1.31%)
Mar 17, 2021 46.45 46.79 46.36 46.44 19,309,950 +0.02(+0.04%)
Mar 16, 2021 46.41 46.70 46.26 46.42 15,679,864 +0.17(+0.37%)
Mar 15, 2021 45.77 46.33 45.74 46.25 14,798,856 +0.61(+1.33%)
Mar 12, 2021 45.85 45.93 45.50 45.65 19,416,320 -0.09(-0.20%)
Mar 11, 2021 46.21 46.23 45.67 45.74 19,363,636 -0.50(-1.09%)
Mar 10, 2021 45.88 46.41 45.59 46.24 23,725,924 +0.52(+1.14%)
Mar 09, 2021 46.49 46.63 45.68 45.72 25,662,166 -0.70(-1.51%)
Mar 08, 2021 46.27 47.18 45.99 46.42 27,900,326 +0.76(+1.67%)
Mar 05, 2021 44.99 45.80 44.85 45.65 23,707,668 +0.76(+1.70%)
Mar 04, 2021 45.22 45.92 44.60 44.89 24,467,106 -0.04(-0.08%)
Mar 03, 2021 44.69 45.45 44.68 44.93 17,139,752 -0.11(-0.24%)
Mar 02, 2021 44.80 45.45 44.68 45.03 13,075,097 +0.18(+0.40%)
Mar 01, 2021 44.44 45.34 44.41 44.85 15,464,778 +0.82(+1.86%)
Feb 26, 2021 45.12 45.13 44.02 44.04 26,297,070 -1.06(-2.35%)
Feb 25, 2021 45.37 45.61 44.93 45.10 15,796,635 -0.49(-1.06%)
Feb 24, 2021 45.30 45.75 45.06 45.58 16,061,869 +0.15(+0.34%)
Feb 23, 2021 45.81 46.30 45.32 45.43 18,040,002 -0.08(-0.18%)
Feb 22, 2021 44.81 45.74 44.65 45.51 15,981,328 +0.47(+1.04%)
Feb 19, 2021 45.65 45.69 44.92 45.04 17,764,814 -0.59(-1.30%)
Feb 18, 2021 45.09 45.71 44.97 45.64 14,180,791 +0.58(+1.28%)
Feb 17, 2021 44.94 45.39 44.84 45.06 14,249,080 -0.13(-0.28%)
Feb 16, 2021 45.52 45.59 45.09 45.19 16,786,716 -0.38(-0.83%)
Feb 12, 2021 45.46 45.71 45.30 45.56 14,614,613 +0.35(+0.78%)
Feb 11, 2021 44.77 45.48 44.77 45.21 24,391,406 +0.63(+1.41%)
Feb 10, 2021 45.31 45.47 44.52 44.59 25,540,628 -0.09(-0.20%)
Feb 09, 2021 44.81 44.96 44.61 44.68 16,220,218 -0.20(-0.44%)
Feb 08, 2021 44.91 45.10 44.49 44.87 19,831,544 +0.24(+0.54%)
Feb 05, 2021 44.50 44.75 44.29 44.63 14,175,184 +0.58(+1.31%)
Feb 04, 2021 44.01 44.11 43.73 44.05 22,877,288 +0.22(+0.49%)
Feb 03, 2021 44.00 44.13 43.75 43.84 13,650,963 -0.17(-0.39%)
Feb 02, 2021 43.87 44.36 43.71 44.01 14,815,242 +0.43(+0.99%)
Feb 01, 2021 43.39 43.77 43.31 43.58 13,551,218 +0.30(+0.69%)
Jan 29, 2021 43.91 44.15 43.25 43.28 20,770,172 -0.90(-2.03%)
Jan 28, 2021 43.77 44.50 43.70 44.18 19,456,432 +0.56(+1.28%)
Jan 27, 2021 43.95 44.33 43.35 43.62 23,617,806 -0.68(-1.54%)
Jan 26, 2021 43.96 44.41 43.70 44.31 14,361,232 +0.46(+1.05%)
Jan 25, 2021 43.52 43.90 43.36 43.85 18,463,074 +0.26(+0.60%)
Jan 22, 2021 43.88 43.99 43.59 43.59 17,132,482 -0.41(-0.94%)
Jan 21, 2021 43.85 44.13 43.56 44.00 21,918,168 +0.24(+0.55%)
Jan 20, 2021 43.63 43.88 43.43 43.76 25,705,654 +0.15(+0.35%)
Jan 19, 2021 43.81 44.08 43.36 43.61 32,380,096 -0.17(-0.39%)
Jan 15, 2021 44.19 44.21 43.62 43.78 27,107,398 -0.48(-1.08%)
Jan 14, 2021 45.09 45.11 44.24 44.25 38,122,392 -0.84(-1.85%)
Jan 13, 2021 44.93 45.27 44.90 45.09 20,984,274 +0.05(+0.10%)
Jan 12, 2021 44.98 45.28 44.73 45.04 20,616,038 -0.08(-0.18%)
Jan 11, 2021 45.50 45.72 44.90 45.12 21,475,686 -0.79(-1.72%)
Jan 08, 2021 44.97 45.96 44.80 45.92 33,011,536 +1.01(+2.24%)
Jan 07, 2021 45.03 45.18 44.51 44.91 59,195,488 -0.50(-1.11%)
Jan 06, 2021 46.72 46.76 45.12 45.41 43,052,216 -1.49(-3.18%)
Jan 05, 2021 47.04 47.30 46.77 46.90 22,525,246 -0.52(-1.10%)
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.