Indicators

Coca-Cola Company (NY: KO )

71.64 +1.02 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.