Indicators

Coca-Cola Company (NY: KO )

62.99 +0.11 (+0.17%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.15	50.48	50.01	50.10	18,776,028	-0.18(-0.36%)
May 27, 2021	50.02	50.32	49.63	50.28	65,237,980	+0.42(+0.84%)
May 26, 2021	49.81	49.88	49.46	49.86	17,729,960	+0.22(+0.44%)
May 25, 2021	49.67	49.67	49.24	49.64	13,151,335	-0.01(-0.02%)
May 24, 2021	49.50	49.77	49.37	49.65	11,396,612	+0.16(+0.33%)
May 21, 2021	49.65	49.94	49.13	49.49	17,695,818	-0.03(-0.05%)
May 20, 2021	49.04	49.65	49.04	49.52	12,083,404	+0.43(+0.89%)
May 19, 2021	49.04	49.09	48.57	49.08	16,694,652	-0.15(-0.31%)
May 18, 2021	49.28	49.43	49.02	49.23	14,603,675	-0.27(-0.55%)
May 17, 2021	49.69	49.85	49.38	49.51	13,376,691	-0.08(-0.16%)
May 14, 2021	49.74	49.92	49.55	49.59	12,941,461	+0.20(+0.40%)
May 13, 2021	48.90	49.63	48.77	49.39	17,081,468	+0.43(+0.87%)
May 12, 2021	49.25	49.43	48.81	48.96	17,476,352	-0.25(-0.52%)
May 11, 2021	49.94	49.96	48.97	49.22	14,484,986	-0.53(-1.07%)
May 10, 2021	49.72	50.28	49.68	49.75	17,157,268	+0.36(+0.73%)
May 07, 2021	49.33	49.62	49.07	49.39	11,740,559	-0.03(-0.06%)
May 06, 2021	49.04	49.47	48.97	49.42	12,772,333	+0.49(+1.00%)
May 05, 2021	48.87	49.13	48.67	48.93	10,679,480	-0.13(-0.26%)
May 04, 2021	49.44	49.49	48.87	49.05	15,618,594	-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.