Skip to main content

Coca-Cola Company (NY: KO )

70.62 -1.13 (-1.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 32.82 33.13 32.79 33.04 20,249,044 +0.23(+0.70%)
Feb 27, 2017 32.88 32.88 32.75 32.82 15,454,958 -0.09(-0.26%)
Feb 24, 2017 32.84 33.00 32.76 32.90 16,781,016 +0.09(+0.29%)
Feb 23, 2017 32.82 33.08 32.78 32.81 16,325,816 +0.05(+0.14%)
Feb 22, 2017 32.69 32.82 32.60 32.76 14,203,649 +0.11(+0.34%)
Feb 21, 2017 32.45 32.68 32.45 32.65 21,678,980 +0.18(+0.56%)
Feb 17, 2017 32.47 32.47 32.47 0 +0.02(+0.07%)
Feb 16, 2017 31.93 32.51 31.89 32.45 28,208,644 +0.60(+1.88%)
Feb 15, 2017 31.83 32.00 31.81 31.85 33,776,692 -0.07(-0.22%)
Feb 14, 2017 31.80 31.97 31.67 31.92 40,859,544 -0.07(-0.22%)
Feb 13, 2017 32.11 32.15 31.89 31.99 29,986,752 +0.03(+0.10%)
Feb 10, 2017 32.30 32.45 31.93 31.96 36,630,796 -0.53(-1.62%)
Feb 09, 2017 33.09 32.82 32.07 32.48 34,586,436 -0.61(-1.83%)
Feb 08, 2017 33.00 33.19 32.95 33.09 18,041,634 +0.09(+0.29%)
Feb 07, 2017 32.84 33.06 32.82 33.00 16,907,210 +0.27(+0.82%)
Feb 06, 2017 32.71 32.82 32.60 32.73 19,990,484 +0.02(+0.05%)
Feb 03, 2017 32.74 32.91 32.65 32.71 15,088,436 +0.11(+0.34%)
Feb 02, 2017 32.61 32.67 32.48 32.60 12,011,859 +0.11(+0.34%)
Feb 01, 2017 32.70 32.81 32.48 32.49 14,128,072 -0.24(-0.75%)
Jan 31, 2017 32.60 32.83 32.57 32.74 16,060,992 +0.15(+0.46%)
Jan 30, 2017 32.52 32.67 32.45 32.59 14,763,175 -0.06(-0.17%)
Jan 27, 2017 33.00 33.04 32.62 32.64 16,466,172 -0.28(-0.86%)
Jan 26, 2017 33.10 33.16 32.91 32.93 11,399,316 -0.24(-0.74%)
Jan 25, 2017 33.03 33.27 33.00 33.17 15,911,323 +0.17(+0.52%)
Jan 24, 2017 32.66 33.05 32.66 33.00 21,635,260 +0.37(+1.13%)
Jan 23, 2017 32.53 32.68 32.45 32.63 14,766,583 +0.09(+0.27%)
Jan 20, 2017 32.50 32.63 32.39 32.54 18,660,476 +0.14(+0.44%)
Jan 19, 2017 32.40 32.52 32.31 32.40 13,951,568 -0.12(-0.36%)
Jan 18, 2017 32.48 32.59 32.40 32.52 13,187,509 +0.06(+0.17%)
Jan 17, 2017 32.16 32.52 32.13 32.46 15,833,893 +0.27(+0.83%)
Jan 13, 2017 32.19 32.19 32.19 0 -0.06(-0.17%)
Jan 12, 2017 32.30 32.32 32.13 32.25 10,845,734 -0.08(-0.24%)
Jan 11, 2017 32.17 32.38 32.15 32.33 11,766,383 +0.01(+0.02%)
Jan 10, 2017 32.63 32.63 32.18 32.32 24,988,612 -0.22(-0.68%)
Jan 09, 2017 32.47 32.74 32.45 32.54 18,820,828 -0.33(-1.01%)
Jan 06, 2017 32.84 32.93 32.71 32.87 13,012,110 -0.01(-0.02%)
Jan 05, 2017 32.81 32.97 32.70 32.88 11,387,980 +0.08(+0.24%)
Jan 04, 2017 32.98 33.05 32.75 32.80 12,625,183 -0.12(-0.36%)
Jan 03, 2017 32.68 32.93 32.51 32.92 18,653,912 +0.27(+0.82%)
Dec 30, 2016 32.65 32.65 32.65 0 -0.11(-0.34%)
Dec 29, 2016 32.59 32.83 32.59 32.76 8,730,321 +0.17(+0.51%)
Dec 28, 2016 32.67 32.82 32.60 32.60 11,413,092 -0.17(-0.53%)
Dec 27, 2016 32.73 32.89 32.71 32.77 8,887,154 +0.01(+0.02%)
Dec 23, 2016 32.76 32.76 32.76 0 +0.04(+0.12%)
Dec 22, 2016 32.74 32.78 32.35 32.72 15,102,296 -0.02(-0.05%)
Dec 21, 2016 32.76 32.94 32.70 32.74 12,308,692 -0.07(-0.22%)
Dec 20, 2016 32.84 32.86 32.63 32.81 13,458,259 -0.01(-0.02%)
Dec 19, 2016 32.83 32.92 32.74 32.82 11,031,006 -0.06(-0.17%)
Dec 16, 2016 32.77 32.89 32.67 32.87 24,983,946 +0.15(+0.46%)
Dec 15, 2016 32.36 32.93 32.36 32.72 18,114,160 +0.27(+0.83%)
Dec 14, 2016 32.99 33.07 32.34 32.45 22,755,848 -0.43(-1.32%)
Dec 13, 2016 32.86 33.04 32.71 32.89 23,732,476 -0.11(-0.33%)
Dec 12, 2016 33.08 33.08 32.86 33.00 22,299,442 -0.08(-0.24%)
Dec 09, 2016 32.68 33.25 32.52 33.08 35,714,580 +0.80(+2.49%)
Dec 08, 2016 32.34 32.45 32.17 32.27 16,595,297 -0.24(-0.75%)
Dec 07, 2016 31.93 32.52 31.90 32.52 17,410,058 +0.57(+1.77%)
Dec 06, 2016 32.09 32.11 31.83 31.95 14,352,920 -0.04(-0.12%)
Dec 05, 2016 31.77 32.04 31.74 31.99 20,264,264 +0.20(+0.64%)
Dec 02, 2016 31.74 31.89 31.65 31.78 14,191,854 +0.15(+0.47%)
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.