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 (%)
Mar 31, 2021 48.42 48.55 47.94 48.13 17,332,530 -0.40(-0.83%)
Mar 30, 2021 49.08 49.11 48.32 48.53 16,287,267 -0.64(-1.30%)
Mar 29, 2021 48.15 49.25 48.13 49.17 19,178,694 +0.74(+1.53%)
Mar 26, 2021 47.61 48.49 47.26 48.43 18,757,022 +0.93(+1.96%)
Mar 25, 2021 47.21 47.53 46.72 47.50 18,718,614 +0.46(+0.97%)
Mar 24, 2021 46.72 47.38 46.70 47.04 16,424,655 +0.12(+0.25%)
Mar 23, 2021 46.56 47.16 46.41 46.92 18,547,740 +0.36(+0.76%)
Mar 22, 2021 45.95 46.64 45.95 46.57 19,614,176 +0.17(+0.37%)
Mar 19, 2021 46.07 46.64 45.81 46.39 74,304,480 +0.22(+0.47%)
Mar 18, 2021 46.62 46.74 46.10 46.17 19,719,806 -0.61(-1.31%)
Mar 17, 2021 46.80 47.13 46.70 46.79 19,168,258 +0.02(+0.04%)
Mar 16, 2021 46.75 47.04 46.60 46.77 15,564,808 +0.17(+0.37%)
Mar 15, 2021 46.11 46.68 46.08 46.59 14,690,264 +0.61(+1.33%)
Mar 12, 2021 46.19 46.27 45.84 45.98 19,273,846 -0.09(-0.20%)
Mar 11, 2021 46.55 46.57 46.01 46.07 19,221,548 -0.51(-1.09%)
Mar 10, 2021 46.22 46.75 45.93 46.58 23,551,826 +0.53(+1.14%)
Mar 09, 2021 46.83 46.98 46.02 46.06 25,473,860 -0.71(-1.51%)
Mar 08, 2021 46.61 47.53 46.33 46.76 27,695,598 +0.77(+1.67%)
Mar 05, 2021 45.32 46.14 45.19 45.99 23,533,704 +0.77(+1.70%)
Mar 04, 2021 45.56 46.26 44.93 45.22 24,287,570 -0.04(-0.08%)
Mar 03, 2021 45.02 45.78 45.01 45.26 17,013,982 -0.11(-0.24%)
Mar 02, 2021 45.13 45.78 45.01 45.37 12,979,153 +0.18(+0.40%)
Mar 01, 2021 44.77 45.68 44.73 45.19 15,351,299 +0.82(+1.86%)
Feb 26, 2021 45.46 45.47 44.34 44.36 26,104,104 -1.07(-2.35%)
Feb 25, 2021 45.70 45.95 45.26 45.43 15,680,722 -0.49(-1.06%)
Feb 24, 2021 45.63 46.09 45.39 45.92 15,944,009 +0.15(+0.34%)
Feb 23, 2021 46.15 46.64 45.66 45.77 17,907,628 -0.08(-0.18%)
Feb 22, 2021 45.14 46.07 44.98 45.85 15,864,059 +0.47(+1.04%)
Feb 19, 2021 45.99 46.02 45.25 45.38 17,634,458 -0.60(-1.30%)
Feb 18, 2021 45.42 46.05 45.30 45.97 14,076,734 +0.58(+1.28%)
Feb 17, 2021 45.28 45.72 45.17 45.39 14,144,523 -0.13(-0.28%)
Feb 16, 2021 45.86 45.93 45.42 45.52 16,663,537 -0.38(-0.83%)
Feb 12, 2021 45.79 46.05 45.63 45.90 14,507,373 +0.35(+0.78%)
Feb 11, 2021 45.10 45.81 45.10 45.55 24,212,426 +0.63(+1.41%)
Feb 10, 2021 45.65 45.80 44.85 44.91 25,353,214 -0.09(-0.20%)
Feb 09, 2021 45.14 45.30 44.94 45.01 16,101,196 -0.20(-0.44%)
Feb 08, 2021 45.24 45.43 44.82 45.20 19,686,022 +0.24(+0.54%)
Feb 05, 2021 44.82 45.08 44.62 44.96 14,071,169 +0.58(+1.31%)
Feb 04, 2021 44.34 44.43 44.05 44.38 22,709,418 +0.22(+0.49%)
Feb 03, 2021 44.33 44.45 44.07 44.16 13,550,794 -0.17(-0.39%)
Feb 02, 2021 44.19 44.69 44.04 44.34 14,706,530 +0.43(+0.99%)
Feb 01, 2021 43.71 44.09 43.63 43.90 13,451,781 +0.30(+0.69%)
Jan 29, 2021 44.24 44.48 43.57 43.60 20,617,762 -0.91(-2.03%)
Jan 28, 2021 44.09 44.82 44.02 44.51 19,313,662 +0.56(+1.28%)
Jan 27, 2021 44.27 44.66 43.67 43.95 23,444,502 -0.69(-1.54%)
Jan 26, 2021 44.29 44.73 44.02 44.63 14,255,851 +0.46(+1.05%)
Jan 25, 2021 43.85 44.23 43.68 44.17 18,327,594 +0.26(+0.60%)
Jan 22, 2021 44.20 44.32 43.91 43.91 17,006,766 -0.42(-0.94%)
Jan 21, 2021 44.17 44.45 43.88 44.33 21,757,336 +0.24(+0.55%)
Jan 20, 2021 43.95 44.21 43.75 44.08 25,517,030 +0.15(+0.35%)
Jan 19, 2021 44.14 44.41 43.68 43.93 32,142,496 -0.17(-0.39%)
Jan 15, 2021 44.51 44.53 43.95 44.10 26,908,488 -0.48(-1.08%)
Jan 14, 2021 45.42 45.44 44.57 44.58 37,842,652 -0.84(-1.85%)
Jan 13, 2021 45.26 45.60 45.23 45.42 20,830,294 +0.05(+0.10%)
Jan 12, 2021 45.31 45.61 45.06 45.38 20,464,760 -0.08(-0.18%)
Jan 11, 2021 45.84 46.06 45.23 45.46 21,318,100 -0.80(-1.72%)
Jan 08, 2021 45.30 46.30 45.13 46.26 32,769,302 +1.01(+2.24%)
Jan 07, 2021 45.36 45.51 44.84 45.24 58,761,120 -0.51(-1.11%)
Jan 06, 2021 47.06 47.11 45.45 45.75 42,736,304 -1.50(-3.18%)
Jan 05, 2021 47.39 47.65 47.12 47.25 22,359,960 -0.53(-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.