Skip to main content

Coca-Cola Company (NY: KO )

61.74 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 38.31 38.72 38.30 38.49 26,449,750 +0.34(+0.89%)
Feb 27, 2019 37.87 38.22 37.71 38.15 20,998,358 +0.21(+0.56%)
Feb 26, 2019 38.29 38.32 37.92 37.94 24,100,994 -0.21(-0.56%)
Feb 25, 2019 38.58 38.69 38.07 38.15 27,992,398 -0.29(-0.75%)
Feb 22, 2019 38.85 39.01 38.37 38.44 29,126,572 -0.49(-1.26%)
Feb 21, 2019 38.20 38.98 38.17 38.93 27,038,990 +0.65(+1.69%)
Feb 20, 2019 38.13 38.41 38.03 38.29 31,689,298 +0.23(+0.60%)
Feb 19, 2019 38.48 38.71 38.01 38.06 30,032,232 -0.35(-0.91%)
Feb 15, 2019 38.97 39.27 38.37 38.41 42,051,508 -0.30(-0.77%)
Feb 14, 2019 39.65 39.87 38.63 38.71 69,327,496 -3.57(-8.44%)
Feb 13, 2019 42.12 42.40 42.08 42.27 14,699,493 +0.11(+0.26%)
Feb 12, 2019 42.19 42.28 41.99 42.16 12,936,852 +0.04(+0.10%)
Feb 11, 2019 42.08 42.35 42.00 42.12 10,831,351 +0.09(+0.22%)
Feb 08, 2019 41.91 42.03 41.69 42.03 11,558,614 +0.07(+0.16%)
Feb 07, 2019 41.75 41.99 41.60 41.96 11,789,914 +0.14(+0.32%)
Feb 06, 2019 41.78 41.91 41.62 41.82 10,234,540 +0.00(+0.00%)
Feb 05, 2019 41.88 42.00 41.69 41.82 14,556,621 +0.01(+0.02%)
Feb 04, 2019 41.35 41.98 41.21 41.81 17,740,208 +0.47(+1.13%)
Feb 01, 2019 41.16 41.41 41.09 41.35 22,532,654 +0.48(+1.18%)
Jan 31, 2019 40.62 41.41 40.30 40.86 37,704,408 +0.23(+0.56%)
Jan 30, 2019 40.12 40.66 40.06 40.63 15,255,025 +0.39(+0.97%)
Jan 29, 2019 40.07 40.44 40.01 40.24 14,110,699 +0.20(+0.49%)
Jan 28, 2019 40.09 40.16 39.85 40.05 11,739,415 -0.17(-0.42%)
Jan 25, 2019 40.65 40.77 40.11 40.22 14,212,813 -0.27(-0.67%)
Jan 24, 2019 40.85 40.85 40.23 40.49 12,098,988 -0.49(-1.20%)
Jan 23, 2019 40.60 41.00 40.45 40.98 14,203,006 +0.47(+1.15%)
Jan 22, 2019 40.50 40.57 40.08 40.51 13,781,519 +0.09(+0.23%)
Jan 18, 2019 40.12 40.49 40.00 40.42 15,030,368 +0.47(+1.17%)
Jan 17, 2019 39.83 40.02 39.80 39.95 13,937,287 +0.12(+0.30%)
Jan 16, 2019 40.24 40.30 39.78 39.83 19,842,970 -0.55(-1.37%)
Jan 15, 2019 39.81 40.41 39.74 40.39 13,360,442 +0.36(+0.89%)
Jan 14, 2019 40.12 40.24 39.89 40.03 13,416,219 -0.16(-0.40%)
Jan 11, 2019 40.15 40.20 39.88 40.19 13,060,862 +0.23(+0.57%)
Jan 10, 2019 39.61 39.98 39.34 39.96 18,538,136 +0.42(+1.07%)
Jan 09, 2019 39.97 40.14 39.42 39.54 21,197,490 -0.77(-1.92%)
Jan 08, 2019 40.12 40.39 39.93 40.31 18,046,968 +0.45(+1.13%)
Jan 07, 2019 40.39 40.54 39.82 39.86 15,410,696 -0.53(-1.30%)
Jan 04, 2019 39.69 40.39 39.60 40.39 15,328,486 +0.79(+1.99%)
Jan 03, 2019 39.75 40.22 39.50 39.60 17,324,876 -0.25(-0.62%)
Jan 02, 2019 39.85 40.09 39.53 39.84 13,666,409 -0.36(-0.89%)
Dec 31, 2018 40.32 40.36 39.87 40.20 12,457,325 +0.13(+0.32%)
Dec 28, 2018 40.66 40.76 39.92 40.07 15,569,123 -0.28(-0.69%)
Dec 27, 2018 39.68 40.37 39.08 40.35 19,969,434 +0.50(+1.26%)
Dec 26, 2018 38.95 39.87 38.77 39.85 16,891,024 +0.83(+2.13%)
Dec 24, 2018 40.43 40.64 38.91 39.02 12,642,838 -1.37(-3.38%)
Dec 21, 2018 40.12 41.39 40.10 40.39 38,254,312 +0.03(+0.06%)
Dec 20, 2018 40.59 40.86 39.99 40.36 24,217,138 -0.31(-0.75%)
Dec 19, 2018 40.96 41.40 40.43 40.67 21,087,086 -0.36(-0.87%)
Dec 18, 2018 41.27 41.46 40.62 41.02 16,979,934 -0.01(-0.02%)
Dec 17, 2018 41.89 42.05 40.77 41.03 21,770,054 -0.86(-2.05%)
Dec 14, 2018 41.80 42.04 41.62 41.89 16,296,925 -0.11(-0.26%)
Dec 13, 2018 41.36 42.12 41.24 42.00 14,962,541 +0.21(+0.51%)
Dec 12, 2018 42.41 42.47 41.76 41.79 14,507,082 -0.27(-0.65%)
Dec 11, 2018 42.10 42.46 41.75 42.06 19,486,080 +0.25(+0.61%)
Dec 10, 2018 41.98 41.98 41.15 41.80 14,523,048 +0.13(+0.31%)
Dec 07, 2018 42.08 42.18 41.50 41.68 18,334,158 -0.25(-0.59%)
Dec 06, 2018 42.03 42.14 41.31 41.92 20,166,948 -0.17(-0.40%)
Dec 04, 2018 42.42 42.88 42.03 42.09 22,449,852 -0.09(-0.22%)
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.