Skip to main content

Coca-Cola Company (NY: KO )

59.83 -0.45 (-0.75%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 60.35 60.42 59.23 59.83 15,398,388 -0.45(-0.75%)
Feb 02, 2023 60.80 61.02 59.91 60.28 16,937,012 -1.05(-1.71%)
Feb 01, 2023 61.14 61.58 60.62 61.33 12,531,039 +0.01(+0.02%)
Jan 31, 2023 60.98 61.34 60.51 61.32 14,343,599 +0.68(+1.12%)
Jan 30, 2023 60.54 61.17 60.46 60.64 15,631,078 +0.15(+0.25%)
Jan 27, 2023 60.84 60.96 60.37 60.49 14,087,087 -0.32(-0.53%)
Jan 26, 2023 60.81 61.09 60.57 60.81 11,883,845 -0.12(-0.20%)
Jan 25, 2023 60.20 60.94 59.88 60.93 11,264,199 +0.38(+0.63%)
Jan 24, 2023 60.08 63.26 59.80 60.55 10,100,791 +0.32(+0.53%)
Jan 23, 2023 60.28 60.56 60.05 60.23 12,611,817 +0.15(+0.25%)
Jan 20, 2023 59.72 60.09 59.40 60.08 14,237,792 +0.36(+0.60%)
Jan 19, 2023 59.72 60.64 59.73 59.72 14,888,391 -0.09(-0.15%)
Jan 18, 2023 61.51 61.59 59.68 59.81 19,672,956 -1.87(-3.03%)
Jan 17, 2023 61.73 62.38 61.56 61.68 18,326,322 +0.25(+0.41%)
Jan 13, 2023 60.70 61.46 60.59 61.43 13,986,405 +0.22(+0.36%)
Jan 12, 2023 62.11 62.18 60.97 61.21 13,904,787 -0.80(-1.29%)
Jan 11, 2023 62.38 62.56 61.41 62.01 10,821,233 -0.12(-0.19%)
Jan 10, 2023 62.60 62.73 61.92 62.13 10,133,686 -0.48(-0.77%)
Jan 09, 2023 63.30 63.72 62.58 62.61 9,415,342 -0.79(-1.25%)
Jan 06, 2023 62.91 63.67 62.58 63.40 9,990,048 +1.20(+1.93%)
Jan 05, 2023 62.60 62.80 62.08 62.20 9,813,895 -0.72(-1.14%)
Jan 04, 2023 63.15 63.33 62.51 62.92 13,387,113 -0.03(-0.05%)
Jan 03, 2023 63.56 63.56 62.17 62.95 12,180,033 -0.66(-1.04%)
Dec 30, 2022 63.92 63.92 63.17 63.61 7,650,270 -0.34(-0.53%)
Dec 29, 2022 63.80 64.15 63.70 63.95 7,177,845 +0.38(+0.60%)
Dec 28, 2022 64.46 64.65 63.48 63.57 7,157,578 -0.64(-1.00%)
Dec 27, 2022 63.93 64.29 63.71 64.21 7,357,531 +0.39(+0.61%)
Dec 23, 2022 63.50 63.87 63.20 63.82 6,463,294 +0.48(+0.76%)
Dec 22, 2022 63.42 63.59 62.65 63.34 9,666,774 -0.46(-0.72%)
Dec 21, 2022 63.07 64.05 63.07 63.80 10,397,474 +1.01(+1.61%)
Dec 20, 2022 62.82 63.15 62.75 62.79 10,276,219 -0.05(-0.08%)
Dec 19, 2022 62.83 63.41 62.47 62.84 10,906,367 +0.09(+0.14%)
Dec 16, 2022 62.75 63.14 62.33 62.75 33,631,536 -0.36(-0.57%)
Dec 15, 2022 63.59 63.89 62.49 63.11 12,243,064 -0.88(-1.38%)
Dec 14, 2022 64.19 64.65 63.57 63.99 12,867,446 +0.00(+0.00%)
Dec 13, 2022 64.59 64.70 63.80 63.99 17,521,338 +0.02(+0.03%)
Dec 12, 2022 63.30 64.00 63.01 63.97 11,642,280 +0.83(+1.31%)
Dec 09, 2022 63.61 63.84 63.09 63.14 13,914,908 -0.67(-1.05%)
Dec 08, 2022 63.60 63.85 63.34 63.81 9,945,782 +0.27(+0.42%)
Dec 07, 2022 63.45 63.72 63.25 63.54 12,306,134 +0.10(+0.16%)
Dec 06, 2022 63.52 63.88 63.23 63.44 10,141,037 -0.03(-0.05%)
Dec 05, 2022 63.41 63.80 63.26 63.47 9,184,341 -0.88(-1.37%)
Dec 02, 2022 63.61 64.52 63.40 64.35 13,643,478 +0.56(+0.88%)
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.