Indicators

Coca-Cola Company (NY: KO )

63.26 +0.38 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	47.15	47.20	45.18	46.85	46,685,676	-1.26(-2.62%)
Feb 27, 2020	50.06	50.71	48.07	48.11	27,115,442	-2.34(-4.64%)
Feb 26, 2020	50.78	51.21	50.34	50.45	18,081,838	-0.19(-0.38%)
Feb 25, 2020	51.42	51.85	50.47	50.64	18,169,060	-0.73(-1.42%)
Feb 24, 2020	51.77	52.38	51.30	51.37	16,452,350	-1.30(-2.46%)
Feb 21, 2020	52.12	52.67	52.05	52.67	12,378,524	+0.36(+0.69%)
Feb 20, 2020	52.27	52.43	51.77	52.31	8,673,637	-0.04(-0.08%)
Feb 19, 2020	52.12	52.55	52.09	52.35	7,153,455	+0.21(+0.40%)
Feb 18, 2020	52.39	52.49	52.07	52.14	11,503,275	-0.37(-0.70%)
Feb 14, 2020	52.23	52.62	52.22	52.51	11,377,834	+0.30(+0.57%)
Feb 13, 2020	52.01	52.41	51.86	52.21	9,330,521	+0.18(+0.34%)
Feb 12, 2020	52.10	52.34	51.95	52.04	10,479,080	-0.16(-0.30%)
Feb 11, 2020	52.31	52.38	51.96	52.19	8,484,077	-0.14(-0.27%)
Feb 10, 2020	51.96	52.41	51.92	52.33	9,116,260	+0.49(+0.95%)
Feb 07, 2020	51.57	51.95	51.55	51.84	9,998,675	+0.18(+0.34%)
Feb 06, 2020	51.66	51.98	51.54	51.67	10,671,379	+0.12(+0.24%)
Feb 05, 2020	51.59	51.75	51.27	51.55	13,032,236	+0.01(+0.02%)
Feb 04, 2020	51.46	52.07	51.34	51.54	17,601,386	+0.23(+0.44%)

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.