Indicators

Coca-Cola Company (NY: KO )

63.33 +0.45 (+0.72%)

Streaming Delayed Price Updated: 12:12 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	34.13	34.15	33.94	34.06	21,176,798	-0.02(-0.05%)
Jul 28, 2016	33.78	34.10	33.74	34.07	16,753,008	+0.20(+0.58%)
Jul 27, 2016	34.27	34.39	33.64	33.88	47,990,036	-1.16(-3.30%)
Jul 26, 2016	35.54	35.63	34.99	35.03	20,266,438	-0.54(-1.51%)
Jul 25, 2016	35.76	35.77	35.49	35.57	11,701,757	-0.20(-0.57%)
Jul 22, 2016	35.52	35.78	35.51	35.77	11,319,755	+0.30(+0.84%)
Jul 21, 2016	35.39	35.52	35.33	35.48	10,440,847	-0.05(-0.13%)
Jul 20, 2016	35.71	35.73	35.43	35.52	10,861,196	-0.09(-0.26%)
Jul 19, 2016	35.49	35.68	35.46	35.62	9,942,581	+0.00(+0.00%)
Jul 18, 2016	35.67	35.67	35.50	35.62	10,195,258	+0.00(+0.00%)
Jul 15, 2016	35.81	35.83	35.47	35.62	13,606,238	-0.05(-0.13%)
Jul 14, 2016	35.70	35.86	35.58	35.67	9,763,234	-0.04(-0.11%)
Jul 13, 2016	35.60	35.72	35.46	35.70	10,284,839	+0.12(+0.35%)
Jul 12, 2016	35.63	35.68	35.27	35.58	12,486,376	+0.01(+0.02%)
Jul 11, 2016	35.40	35.73	35.21	35.57	14,012,100	+0.15(+0.42%)
Jul 08, 2016	35.36	35.53	35.20	35.42	14,254,603	+0.23(+0.64%)
Jul 07, 2016	35.45	35.53	35.10	35.20	12,479,075	-0.14(-0.40%)
Jul 06, 2016	35.52	35.56	35.06	35.34	13,966,997	-0.12(-0.35%)
Jul 05, 2016	35.25	35.65	35.24	35.46	15,807,251	+0.24(+0.69%)

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.