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 (%)
Oct 29, 2021 51.80 52.36 51.72 52.27 26,383,518 +0.31(+0.59%)
Oct 28, 2021 51.69 52.03 51.57 51.96 17,188,664 +0.48(+0.94%)
Oct 27, 2021 51.90 52.00 51.24 51.48 25,966,336 +0.97(+1.93%)
Oct 26, 2021 50.37 50.61 50.51 13,039,655 +0.22(+0.44%)
Oct 25, 2021 50.42 50.51 50.08 50.28 12,784,514 -0.20(-0.40%)
Oct 22, 2021 50.43 50.56 50.14 50.49 13,835,519 +0.09(+0.18%)
Oct 21, 2021 50.63 50.69 50.27 50.40 15,515,182 -0.26(-0.51%)
Oct 20, 2021 50.24 50.78 50.17 50.66 13,454,786 +0.45(+0.89%)
Oct 19, 2021 50.11 50.26 49.86 50.21 11,937,088 +0.19(+0.39%)
Oct 18, 2021 50.40 50.41 49.95 50.02 17,105,274 -0.50(-0.99%)
Oct 15, 2021 50.66 50.89 50.34 50.52 19,269,366 -0.12(-0.24%)
Oct 14, 2021 50.43 50.82 50.36 50.64 14,779,600 +0.34(+0.68%)
Oct 13, 2021 50.23 50.47 49.88 50.29 13,096,572 +0.01(+0.02%)
Oct 12, 2021 50.46 50.84 50.27 50.28 21,002,474 +0.00(+0.00%)
Oct 11, 2021 50.27 50.43 50.08 50.28 13,348,484 +0.10(+0.20%)
Oct 08, 2021 50.07 50.43 49.97 50.18 14,877,080 +0.22(+0.45%)
Oct 07, 2021 50.06 50.33 49.89 49.96 14,855,220 +0.16(+0.32%)
Oct 06, 2021 48.93 49.85 48.69 49.80 22,952,256 +0.58(+1.19%)
Oct 05, 2021 49.16 49.58 49.08 49.22 18,519,832 +0.08(+0.17%)
Oct 04, 2021 49.20 49.63 48.59 49.13 20,462,960 -0.03(-0.06%)
Oct 01, 2021 48.94 49.33 48.75 49.16 17,554,786 +0.51(+1.05%)
Sep 30, 2021 49.30 49.45 48.63 48.65 19,072,060 -0.45(-0.93%)
Sep 29, 2021 48.81 49.29 48.74 49.11 15,034,912 +0.30(+0.61%)
Sep 28, 2021 49.57 49.57 48.62 48.81 21,488,158 -0.90(-1.81%)
Sep 27, 2021 49.93 50.30 49.67 49.71 13,403,682 -0.26(-0.52%)
Sep 24, 2021 50.07 50.29 49.94 49.97 10,442,085 -0.14(-0.28%)
Sep 23, 2021 50.31 50.64 50.07 50.11 14,920,982 -0.08(-0.17%)
Sep 22, 2021 50.54 50.59 50.13 50.19 13,717,033 +0.07(+0.15%)
Sep 21, 2021 50.43 50.83 50.02 50.12 17,705,754 -0.01(-0.02%)
Sep 20, 2021 50.17 50.44 49.82 50.13 29,699,262 -0.35(-0.70%)
Sep 17, 2021 51.02 51.18 50.41 50.48 36,002,948 -0.84(-1.64%)
Sep 16, 2021 51.67 51.91 50.83 51.32 18,797,214 -0.49(-0.95%)
Sep 15, 2021 51.63 51.93 51.39 51.81 16,981,462 +0.18(+0.34%)
Sep 14, 2021 51.85 51.91 51.51 51.64 15,010,795 +0.04(+0.07%)
Sep 13, 2021 51.30 51.90 51.30 51.60 22,029,218 +0.42(+0.83%)
Sep 10, 2021 51.55 51.66 51.12 51.18 11,517,369 -0.23(-0.45%)
Sep 09, 2021 51.70 51.90 51.35 51.41 13,631,433 -0.52(-0.99%)
Sep 08, 2021 51.18 51.98 51.18 51.92 13,082,659 +0.69(+1.35%)
Sep 07, 2021 52.09 52.21 51.09 51.23 21,773,074 -0.98(-1.87%)
Sep 03, 2021 51.96 52.24 51.76 52.21 14,365,792 -0.04(-0.07%)
Sep 02, 2021 52.24 52.48 51.91 52.24 12,663,177 +0.07(+0.14%)
Sep 01, 2021 51.89 52.27 51.80 52.17 10,343,425 +0.35(+0.67%)
Aug 31, 2021 51.68 52.01 51.54 51.82 15,412,343 +0.12(+0.23%)
Aug 30, 2021 51.25 51.72 51.21 51.70 10,903,171 +0.49(+0.95%)
Aug 27, 2021 51.22 51.34 51.03 51.21 9,610,177 +0.10(+0.20%)
Aug 26, 2021 51.49 51.52 51.09 51.11 11,222,502 -0.49(-0.95%)
Aug 25, 2021 51.59 51.69 51.29 51.60 12,245,074 +0.06(+0.11%)
Aug 24, 2021 52.13 52.13 51.44 51.55 13,111,465 -0.40(-0.76%)
Aug 23, 2021 52.15 52.23 51.89 51.94 9,683,940 -0.18(-0.35%)
Aug 20, 2021 52.31 52.48 52.07 52.13 11,460,445 -0.20(-0.39%)
Aug 19, 2021 51.59 52.44 51.49 52.33 10,022,124 +0.33(+0.64%)
Aug 18, 2021 52.63 52.67 51.92 52.00 15,074,108 -0.72(-1.36%)
Aug 17, 2021 52.88 52.95 52.47 52.71 11,242,902 -0.18(-0.35%)
Aug 16, 2021 52.64 52.91 52.48 52.90 8,663,279 +0.23(+0.44%)
Aug 13, 2021 52.28 52.73 52.25 52.67 8,382,335 +0.36(+0.69%)
Aug 12, 2021 52.21 52.44 52.21 52.31 6,703,704 +0.10(+0.19%)
Aug 11, 2021 52.36 52.62 52.19 52.21 9,095,001 -0.06(-0.12%)
Aug 10, 2021 52.31 52.61 52.14 52.27 11,847,492 +0.14(+0.26%)
Aug 09, 2021 52.26 52.35 51.93 52.13 9,627,236 +0.01(+0.02%)
Aug 06, 2021 52.09 52.22 51.94 52.13 11,311,012 +0.13(+0.25%)
Aug 05, 2021 51.94 52.08 51.80 52.00 10,652,955 +0.37(+0.71%)
Aug 04, 2021 52.23 52.41 51.55 51.63 12,916,933 -0.75(-1.44%)
Aug 03, 2021 52.46 52.46 52.22 52.38 9,589,540 +0.04(+0.07%)
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.