Indicators

Coca-Cola Company (NY: KO )

61.77 -0.27 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.54	50.87	50.40	50.48	18,631,458	-0.18(-0.36%)
May 27, 2021	50.41	50.71	50.01	50.67	64,735,672	+0.42(+0.84%)
May 26, 2021	50.20	50.26	49.84	50.25	17,593,446	+0.22(+0.44%)
May 25, 2021	50.05	50.05	49.62	50.03	13,050,075	-0.01(-0.02%)
May 24, 2021	49.88	50.16	49.75	50.04	11,308,862	+0.16(+0.33%)
May 21, 2021	50.04	50.32	49.51	49.87	17,559,566	-0.03(-0.05%)
May 20, 2021	49.42	50.04	49.42	49.90	11,990,367	+0.44(+0.89%)
May 19, 2021	49.42	49.47	48.95	49.46	16,566,109	-0.16(-0.31%)
May 18, 2021	49.66	49.82	49.40	49.62	14,491,232	-0.27(-0.55%)
May 17, 2021	50.07	50.24	49.76	49.89	13,273,696	-0.08(-0.16%)
May 14, 2021	50.13	50.31	49.94	49.97	12,841,816	+0.20(+0.40%)
May 13, 2021	49.28	50.01	49.15	49.77	16,949,946	+0.43(+0.87%)
May 12, 2021	49.63	49.81	49.19	49.34	17,341,790	-0.26(-0.52%)
May 11, 2021	50.33	50.35	49.35	49.60	14,373,456	-0.54(-1.07%)
May 10, 2021	50.11	50.67	50.06	50.14	17,025,164	+0.37(+0.73%)
May 07, 2021	49.71	50.01	49.45	49.77	11,650,161	-0.03(-0.06%)
May 06, 2021	49.42	49.86	49.35	49.80	12,673,990	+0.49(+1.00%)
May 05, 2021	49.25	49.52	49.04	49.31	10,597,251	-0.13(-0.26%)
May 04, 2021	49.83	49.87	49.25	49.43	15,498,337	-0.31(-0.62%)

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.