Coca-Cola Company (NY: KO )

61.11 +0.08 (+0.13%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 36.07 36.33 35.90 35.95 20,055,348 -0.15(-0.41%)
Mar 30, 2016 36.14 36.21 35.91 36.10 18,468,534 +0.08(+0.22%)
Mar 29, 2016 35.54 36.04 35.50 36.02 32,273,566 +0.53(+1.48%)
Mar 28, 2016 35.31 35.59 35.27 35.49 17,171,174 +0.17(+0.48%)
Mar 24, 2016 35.22 35.32 35.32 35.32 14,053,009 +0.09(+0.26%)
Mar 23, 2016 35.18 35.42 35.14 35.23 11,990,710 -0.03(-0.09%)
Mar 22, 2016 35.30 35.44 35.17 35.26 17,792,140 -0.13(-0.37%)
Mar 21, 2016 35.20 35.55 35.15 35.39 12,569,240 +0.05(+0.15%)
Mar 18, 2016 35.52 35.55 35.17 35.34 30,781,126 -0.13(-0.37%)
Mar 17, 2016 34.91 35.58 34.85 35.47 31,073,134 +0.56(+1.60%)
Mar 16, 2016 34.91 35.00 34.52 34.91 19,853,908 -0.15(-0.42%)
Mar 15, 2016 34.93 35.31 34.93 35.06 17,661,218 -0.04(-0.11%)
Mar 14, 2016 34.90 35.20 34.90 35.10 17,042,094 +0.07(+0.20%)
Mar 11, 2016 34.87 35.07 34.82 35.03 20,813,746 +0.25(+0.71%)
Mar 10, 2016 34.48 34.80 34.36 34.78 37,586,352 +0.32(+0.94%)
Mar 09, 2016 34.13 34.47 34.13 34.46 24,013,458 +0.38(+1.11%)
Mar 08, 2016 33.77 34.19 33.69 34.08 24,578,816 +0.24(+0.70%)
Mar 07, 2016 33.76 33.94 33.73 33.84 13,909,162 -0.08(-0.23%)
Mar 04, 2016 33.66 33.95 33.59 33.92 17,805,710 +0.12(+0.34%)
Mar 03, 2016 33.53 33.82 33.48 33.80 17,081,628 +0.15(+0.43%)
Mar 02, 2016 33.43 33.66 33.39 33.66 16,719,515 +0.06(+0.18%)
Mar 01, 2016 33.36 33.59 33.20 33.59 16,071,653 +0.43(+1.30%)
Feb 29, 2016 33.20 33.53 33.00 33.16 19,542,022 -0.01(-0.02%)
Feb 26, 2016 33.86 33.88 33.15 33.17 23,956,342 -0.78(-2.31%)
Feb 25, 2016 33.80 33.97 33.73 33.96 14,176,495 +0.19(+0.57%)
Feb 24, 2016 33.50 33.79 33.35 33.76 14,069,268 +0.17(+0.50%)
Feb 23, 2016 33.63 33.87 33.57 33.59 14,509,632 -0.19(-0.57%)
Feb 22, 2016 33.66 33.96 33.55 33.79 26,941,018 +0.13(+0.39%)
Feb 19, 2016 33.51 33.66 33.28 33.66 16,711,271 +0.12(+0.37%)
Feb 18, 2016 33.55 33.63 33.30 33.53 14,525,355 +0.09(+0.28%)
Feb 17, 2016 33.39 33.54 33.28 33.44 16,038,117 +0.10(+0.30%)
Feb 16, 2016 33.31 33.42 33.08 33.34 16,484,710 +0.19(+0.58%)
Feb 12, 2016 32.85 33.15 33.15 33.15 19,796,590 +0.54(+1.65%)
Feb 11, 2016 32.32 32.76 32.28 32.61 21,881,194 -0.11(-0.33%)
Feb 10, 2016 33.33 33.36 32.69 32.72 21,754,774 -0.58(-1.73%)
Feb 09, 2016 32.50 33.44 32.50 33.30 32,320,332 +0.50(+1.52%)
Feb 08, 2016 32.43 32.83 32.22 32.80 22,437,928 +0.16(+0.49%)
Feb 05, 2016 33.01 33.06 32.50 32.63 22,518,902 -0.07(-0.21%)
Feb 04, 2016 32.70 32.98 32.60 32.70 18,744,928 -0.15(-0.44%)
Feb 03, 2016 32.91 33.01 32.51 32.85 20,753,624 +0.22(+0.66%)
Feb 02, 2016 32.83 32.90 32.61 32.63 16,028,540 -0.43(-1.30%)
Feb 01, 2016 32.76 33.18 32.73 33.06 22,235,590 +0.06(+0.19%)
Jan 29, 2016 32.96 33.26 32.80 33.00 26,604,176 +0.27(+0.82%)
Jan 28, 2016 32.43 32.85 32.34 32.73 21,617,810 +0.37(+1.14%)
Jan 27, 2016 32.43 32.65 32.15 32.36 18,413,966 +0.01(+0.02%)
Jan 26, 2016 32.42 32.68 32.24 32.36 16,898,888 -0.06(-0.19%)
Jan 25, 2016 32.48 32.68 32.24 32.42 16,234,504 +0.08(+0.24%)
Jan 22, 2016 32.02 32.48 31.87 32.34 19,779,470 +0.52(+1.62%)
Jan 21, 2016 31.87 31.92 31.59 31.83 20,233,366 +0.01(+0.02%)
Jan 20, 2016 31.87 32.00 31.33 31.82 25,910,322 -0.42(-1.29%)
Jan 19, 2016 32.12 32.39 32.03 32.23 20,092,086 +0.32(+1.01%)
Jan 15, 2016 31.49 31.91 31.91 31.91 27,510,060 -0.29(-0.91%)
Jan 14, 2016 32.29 32.42 32.02 32.20 20,843,574 +0.02(+0.07%)
Jan 13, 2016 32.43 32.73 32.13 32.18 21,915,392 -0.21(-0.64%)
Jan 12, 2016 32.53 32.64 32.20 32.39 28,369,992 +0.42(+1.30%)
Jan 11, 2016 31.97 32.19 31.75 31.97 20,557,830 +0.05(+0.17%)
Jan 08, 2016 32.03 32.39 31.84 31.92 19,046,874 -0.08(-0.26%)
Jan 07, 2016 32.03 32.38 31.87 32.00 26,740,112 -0.54(-1.65%)
Jan 06, 2016 32.45 32.69 32.33 32.54 21,126,644 -0.18(-0.54%)
Jan 05, 2016 32.53 32.78 32.43 32.72 20,508,040 +0.12(+0.35%)
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.