Indicators

Coca-Cola Company (NY: KO )

62.88 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.09	33.40	33.06	33.31	20,085,812	+0.23(+0.70%)
Feb 27, 2017	33.15	33.15	33.02	33.08	15,330,371	-0.09(-0.26%)
Feb 24, 2017	33.11	33.27	33.03	33.17	16,645,740	+0.10(+0.29%)
Feb 23, 2017	33.08	33.34	33.04	33.07	16,194,209	+0.05(+0.14%)
Feb 22, 2017	32.96	33.09	32.87	33.03	14,089,149	+0.11(+0.34%)
Feb 21, 2017	32.71	32.95	32.71	32.92	21,504,218	+0.18(+0.56%)
Feb 17, 2017		32.73	32.73	32.73	0	+0.02(+0.07%)
Feb 16, 2017	32.19	32.77	32.15	32.71	27,981,244	+0.60(+1.88%)
Feb 15, 2017	32.09	32.26	32.07	32.11	33,504,410	-0.07(-0.22%)
Feb 14, 2017	32.06	32.23	31.93	32.18	40,530,160	-0.07(-0.22%)
Feb 13, 2017	32.37	32.42	32.15	32.25	29,745,020	+0.03(+0.10%)
Feb 10, 2017	32.57	32.71	32.19	32.22	36,335,504	-0.53(-1.62%)
Feb 09, 2017	33.36	33.08	32.33	32.75	34,307,624	-0.61(-1.83%)
Feb 08, 2017	33.27	33.46	33.22	33.36	17,896,196	+0.10(+0.29%)
Feb 07, 2017	33.11	33.33	33.08	33.27	16,770,916	+0.27(+0.82%)
Feb 06, 2017	32.97	33.08	32.87	33.00	19,829,334	+0.02(+0.05%)
Feb 03, 2017	33.01	33.18	32.91	32.98	14,966,804	+0.11(+0.34%)
Feb 02, 2017	32.88	32.94	32.75	32.87	11,915,028	+0.11(+0.34%)

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.