Coca-Cola Company (NY: KO )

50.79 USD +0.85 (+1.70%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 50.05 50.95 49.90 50.79 21,305,597 +0.85(+1.70%)
Mar 04, 2021 50.31 51.09 49.62 49.94 21,993,355 -0.04(-0.08%)
Mar 03, 2021 49.72 50.56 49.71 49.98 15,406,834 -0.12(-0.24%)
Mar 02, 2021 49.84 50.56 49.70 50.10 11,753,137 +0.20(+0.40%)
Mar 01, 2021 49.44 50.44 49.40 49.90 13,901,209 +0.91(+1.86%)
Feb 26, 2021 50.20 50.21 48.97 48.99 23,638,300 -1.18(-2.35%)
Feb 25, 2021 50.47 50.74 49.98 50.17 14,199,514 -0.54(-1.06%)
Feb 24, 2021 50.39 50.90 50.13 50.71 14,437,931 +0.17(+0.34%)
Feb 23, 2021 50.96 51.51 50.42 50.54 16,216,065 -0.09(-0.18%)
Feb 22, 2021 49.85 50.88 49.67 50.63 14,365,533 +0.52(+1.04%)
Feb 19, 2021 50.79 50.83 49.97 50.11 15,968,700 -0.66(-1.30%)
Feb 18, 2021 50.16 50.85 50.03 50.77 12,747,040 +0.64(+1.28%)
Feb 17, 2021 50.00 50.49 49.88 50.13 12,808,425 -0.14(-0.28%)
Feb 16, 2021 50.64 50.72 50.16 50.27 15,089,492 -0.42(-0.83%)
Feb 12, 2021 50.57 50.85 50.39 50.69 13,137,000 +0.39(+0.78%)
Feb 11, 2021 49.81 50.59 49.80 50.30 21,925,310 +0.70(+1.41%)
Feb 10, 2021 50.41 50.58 49.53 49.60 22,958,338 -0.10(-0.20%)
Feb 09, 2021 49.85 50.02 49.63 49.70 14,580,270 -0.22(-0.44%)
Feb 08, 2021 49.96 50.17 49.49 49.92 17,826,473 +0.27(+0.54%)
Feb 05, 2021 49.50 49.78 49.27 49.65 12,742,000 +0.64(+1.31%)
Feb 04, 2021 48.96 49.07 48.65 49.01 20,564,275 +0.24(+0.49%)
Feb 03, 2021 48.95 49.09 48.67 48.77 12,270,780 -0.19(-0.39%)
Feb 02, 2021 48.80 49.35 48.63 48.96 13,317,345 +0.48(+0.99%)
Feb 01, 2021 48.27 48.69 48.18 48.48 12,181,120 +0.33(+0.69%)
Jan 29, 2021 48.85 49.12 48.11 48.15 18,670,200 -1.00(-2.03%)
Jan 28, 2021 48.69 49.50 48.61 49.15 17,489,286 +0.62(+1.28%)
Jan 27, 2021 48.89 49.32 48.23 48.53 21,229,923 -0.76(-1.54%)
Jan 26, 2021 48.91 49.40 48.61 49.29 12,905,939 +0.51(+1.05%)
Jan 25, 2021 48.42 48.84 48.24 48.78 16,596,473 +0.29(+0.60%)
Jan 22, 2021 48.81 48.94 48.49 48.49 15,400,300 -0.46(-0.94%)
Jan 21, 2021 48.78 49.09 48.46 48.95 19,702,127 +0.27(+0.55%)
Jan 20, 2021 48.54 48.82 48.31 48.68 23,106,679 +0.17(+0.35%)
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%)
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.