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 (%)
Dec 31, 2021 54.88 55.44 54.83 55.31 10,728,383 +0.40(+0.73%)
Dec 30, 2021 55.17 55.33 54.89 54.91 8,246,210 -0.16(-0.29%)
Dec 29, 2021 55.06 55.20 54.79 55.06 10,700,443 +0.07(+0.12%)
Dec 28, 2021 54.55 55.06 54.46 55.00 9,613,586 +0.21(+0.39%)
Dec 27, 2021 54.18 54.82 54.18 54.78 10,555,778 +0.40(+0.74%)
Dec 23, 2021 54.66 54.75 54.12 54.38 11,805,669 +0.04(+0.07%)
Dec 22, 2021 53.91 54.35 53.70 54.35 13,324,298 +0.38(+0.71%)
Dec 21, 2021 53.81 54.14 53.74 53.96 16,980,496 +0.21(+0.40%)
Dec 20, 2021 53.43 53.97 53.24 53.75 22,352,608 -0.18(-0.33%)
Dec 17, 2021 54.63 55.04 53.90 53.92 55,561,556 -0.86(-1.57%)
Dec 16, 2021 54.16 55.00 54.08 54.78 26,465,698 +0.55(+1.02%)
Dec 15, 2021 54.11 54.41 53.85 54.23 26,681,588 +0.24(+0.45%)
Dec 14, 2021 53.62 54.34 53.62 53.99 26,552,372 +0.04(+0.07%)
Dec 13, 2021 53.22 54.11 53.20 53.95 33,574,276 +1.38(+2.63%)
Dec 10, 2021 51.61 52.61 51.44 52.57 24,787,434 +1.33(+2.59%)
Dec 09, 2021 51.14 51.50 50.99 51.24 14,821,526 -0.13(-0.25%)
Dec 08, 2021 51.49 51.70 50.78 51.37 19,298,360 -0.20(-0.38%)
Dec 07, 2021 51.39 51.76 51.23 51.57 25,510,446 +0.28(+0.55%)
Dec 06, 2021 50.73 51.61 50.57 51.29 28,501,570 +1.28(+2.56%)
Dec 03, 2021 49.81 50.08 49.49 50.01 22,550,760 +0.44(+0.89%)
Dec 02, 2021 49.13 49.82 49.04 49.57 18,304,736 +0.72(+1.47%)
Dec 01, 2021 49.49 49.99 48.83 48.85 20,041,078 -0.14(-0.29%)
Nov 30, 2021 50.07 50.09 48.98 48.99 32,630,812 -1.60(-3.16%)
Nov 29, 2021 50.09 50.73 49.99 50.59 24,498,466 +0.79(+1.58%)
Nov 26, 2021 50.60 50.75 49.66 49.80 15,918,099 -1.58(-3.07%)
Nov 24, 2021 51.64 51.75 51.01 51.38 13,592,601 -0.42(-0.81%)
Nov 23, 2021 51.59 52.01 51.44 51.80 14,927,095 +0.38(+0.74%)
Nov 22, 2021 51.07 51.92 51.05 51.42 18,238,898 +0.32(+0.62%)
Nov 19, 2021 51.39 51.43 50.89 51.10 17,060,874 -0.26(-0.51%)
Nov 18, 2021 51.75 51.35 51.26 51.36 16,593,110 -0.46(-0.89%)
Nov 17, 2021 51.94 51.95 51.58 51.82 14,315,996 -0.29(-0.55%)
Nov 16, 2021 52.48 52.78 52.08 52.11 14,462,721 -0.37(-0.71%)
Nov 15, 2021 52.40 52.54 52.16 52.48 11,100,625 +0.01(+0.02%)
Nov 12, 2021 52.60 52.82 52.41 52.47 10,963,985 -0.12(-0.23%)
Nov 11, 2021 52.68 52.72 52.43 52.59 7,829,591 +0.02(+0.04%)
Nov 10, 2021 52.41 52.57 9,508,356 +0.21(+0.41%)
Nov 09, 2021 52.29 52.39 51.99 52.36 10,956,248 +0.15(+0.28%)
Nov 08, 2021 52.60 52.73 52.03 52.21 13,838,566 -0.47(-0.90%)
Nov 05, 2021 52.69 52.98 52.45 52.69 13,902,970 +0.22(+0.42%)
Nov 04, 2021 52.01 52.49 51.93 52.46 11,671,559 +0.29(+0.55%)
Nov 03, 2021 51.91 52.21 51.70 52.18 11,638,719 +0.18(+0.34%)
Nov 02, 2021 52.34 52.37 51.87 52.00 12,405,621 -0.06(-0.12%)
Nov 01, 2021 52.27 52.07 51.81 52.06 12,569,501 -0.19(-0.35%)
Oct 29, 2021 51.79 52.34 51.70 52.25 26,393,138 +0.31(+0.59%)
Oct 28, 2021 51.67 52.01 51.55 51.94 17,194,932 +0.48(+0.94%)
Oct 27, 2021 51.88 51.98 51.23 51.46 25,975,804 +0.97(+1.93%)
Oct 26, 2021 50.35 50.59 50.49 13,044,409 +0.22(+0.44%)
Oct 25, 2021 50.40 50.49 50.07 50.27 12,789,176 -0.20(-0.40%)
Oct 22, 2021 50.41 50.54 50.12 50.47 13,840,563 +0.09(+0.18%)
Oct 21, 2021 50.61 50.67 50.25 50.38 15,520,839 -0.26(-0.51%)
Oct 20, 2021 50.22 50.76 50.15 50.64 13,459,691 +0.44(+0.89%)
Oct 19, 2021 50.09 50.24 49.84 50.19 11,941,440 +0.19(+0.39%)
Oct 18, 2021 50.38 50.40 49.93 50.00 17,111,512 -0.50(-0.99%)
Oct 15, 2021 50.65 50.87 50.32 50.50 19,276,392 -0.12(-0.24%)
Oct 14, 2021 50.41 50.80 50.34 50.62 14,784,989 +0.34(+0.68%)
Oct 13, 2021 50.21 50.45 49.86 50.28 13,101,347 +0.01(+0.02%)
Oct 12, 2021 50.44 50.82 50.26 50.27 21,010,132 +0.00(+0.00%)
Oct 11, 2021 50.25 50.41 50.06 50.27 13,353,351 +0.10(+0.20%)
Oct 08, 2021 50.05 50.41 49.96 50.16 14,882,504 +0.22(+0.45%)
Oct 07, 2021 50.04 50.31 49.88 49.94 14,860,637 +0.16(+0.32%)
Oct 06, 2021 48.91 49.83 48.67 49.78 22,960,626 +0.58(+1.19%)
Oct 05, 2021 49.14 49.56 49.06 49.20 18,526,584 +0.08(+0.17%)
Oct 04, 2021 49.18 49.61 48.57 49.12 20,470,420 -0.03(-0.06%)
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.