Skip to main content

Coca-Cola Company (NY: KO )

61.09 +0.06 (+0.11%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.47 45.48 44.36 44.38 26,094,592 -1.07(-2.35%)
Feb 25, 2021 45.72 45.96 45.28 45.45 15,675,007 -0.49(-1.06%)
Feb 24, 2021 45.65 46.11 45.41 45.94 15,938,198 +0.15(+0.34%)
Feb 23, 2021 46.16 46.66 45.67 45.78 17,901,100 -0.08(-0.18%)
Feb 22, 2021 45.16 46.09 44.99 45.86 15,858,277 +0.47(+1.04%)
Feb 19, 2021 46.01 46.04 45.27 45.39 17,628,032 -0.60(-1.30%)
Feb 18, 2021 45.44 46.06 45.32 45.99 14,071,604 +0.58(+1.28%)
Feb 17, 2021 45.29 45.74 45.18 45.41 14,139,368 -0.13(-0.28%)
Feb 16, 2021 45.87 45.95 45.44 45.54 16,657,464 -0.38(-0.83%)
Feb 12, 2021 45.81 46.06 45.65 45.92 14,502,085 +0.35(+0.78%)
Feb 11, 2021 45.12 45.83 45.11 45.57 24,203,602 +0.63(+1.41%)
Feb 10, 2021 45.66 45.82 44.87 44.93 25,343,974 -0.09(-0.20%)
Feb 09, 2021 45.16 45.31 44.96 45.02 16,095,328 -0.20(-0.44%)
Feb 08, 2021 45.26 45.45 44.83 45.22 19,678,848 +0.24(+0.54%)
Feb 05, 2021 44.84 45.09 44.63 44.98 14,066,040 +0.58(+1.31%)
Feb 04, 2021 44.35 44.45 44.07 44.40 22,701,140 +0.22(+0.49%)
Feb 03, 2021 44.34 44.47 44.09 44.18 13,545,855 -0.17(-0.39%)
Feb 02, 2021 44.21 44.70 44.05 44.35 14,701,170 +0.43(+0.99%)
Feb 01, 2021 43.73 44.11 43.64 43.92 13,446,878 +0.30(+0.69%)
Jan 29, 2021 44.25 44.50 43.58 43.62 20,610,248 -0.91(-2.03%)
Jan 28, 2021 44.11 44.84 44.03 44.52 19,306,624 +0.56(+1.28%)
Jan 27, 2021 44.29 44.68 43.69 43.96 23,435,958 -0.69(-1.54%)
Jan 26, 2021 44.31 44.75 44.03 44.65 14,250,655 +0.46(+1.05%)
Jan 25, 2021 43.86 44.24 43.70 44.19 18,320,914 +0.26(+0.60%)
Jan 22, 2021 44.22 44.33 43.93 43.93 17,000,568 -0.42(-0.94%)
Jan 21, 2021 44.19 44.47 43.90 44.34 21,749,406 +0.24(+0.55%)
Jan 20, 2021 43.97 44.22 43.76 44.10 25,507,730 +0.15(+0.35%)
Jan 19, 2021 44.15 44.42 43.70 43.94 32,130,782 -0.17(-0.39%)
Jan 15, 2021 44.53 44.55 43.96 44.12 26,898,680 -0.48(-1.08%)
Jan 14, 2021 45.44 45.46 44.59 44.60 37,828,860 -0.84(-1.85%)
Jan 13, 2021 45.28 45.62 45.25 45.44 20,822,702 +0.05(+0.10%)
Jan 12, 2021 45.33 45.63 45.08 45.39 20,457,302 -0.08(-0.18%)
Jan 11, 2021 45.86 46.07 45.25 45.47 21,310,332 -0.80(-1.72%)
Jan 08, 2021 45.32 46.31 45.15 46.27 32,757,360 +1.01(+2.24%)
Jan 07, 2021 45.38 45.53 44.86 45.26 58,739,704 -0.51(-1.11%)
Jan 06, 2021 47.08 47.12 45.47 45.76 42,720,732 -1.50(-3.18%)
Jan 05, 2021 47.40 47.67 47.13 47.27 22,351,810 -0.53(-1.10%)
Jan 04, 2021 49.16 49.49 47.13 47.79 28,267,814 -1.88(-3.79%)
Dec 31, 2020 49.68 49.68 49.68 8,979,633 +0.36(+0.73%)
Dec 30, 2020 48.96 49.49 48.94 49.32 8,979,633 +0.28(+0.57%)
Dec 29, 2020 49.32 49.36 48.94 49.03 9,183,269 -0.03(-0.06%)
Dec 28, 2020 48.78 49.32 48.67 49.06 9,952,071 +0.65(+1.35%)
Dec 24, 2020 48.03 48.51 48.03 48.41 3,604,823 +0.33(+0.68%)
Dec 23, 2020 47.97 48.36 47.96 48.08 7,771,877 +0.29(+0.61%)
Dec 22, 2020 47.84 48.17 47.46 47.79 10,696,366 -0.05(-0.09%)
Dec 21, 2020 47.72 48.01 47.09 47.84 16,476,598 -0.84(-1.73%)
Dec 18, 2020 48.08 48.77 47.67 48.68 39,166,892 +0.43(+0.88%)
Dec 17, 2020 48.28 48.65 48.15 48.26 13,992,023 +0.19(+0.40%)
Dec 16, 2020 48.55 48.74 47.96 48.07 17,306,394 -0.71(-1.45%)
Dec 15, 2020 48.73 49.12 48.55 48.77 17,876,336 +0.52(+1.07%)
Dec 14, 2020 48.60 48.77 48.17 48.26 24,607,538 -0.07(-0.15%)
Dec 11, 2020 47.83 48.50 47.81 48.33 11,743,521 +0.27(+0.57%)
Dec 10, 2020 48.37 48.47 47.99 48.06 13,352,847 -0.25(-0.52%)
Dec 09, 2020 48.35 48.55 48.01 48.31 12,704,300 +0.14(+0.28%)
Dec 08, 2020 47.96 48.45 47.81 48.17 13,782,048 +0.17(+0.36%)
Dec 07, 2020 48.70 48.72 47.74 48.00 17,892,528 -0.78(-1.60%)
Dec 04, 2020 47.81 48.80 47.79 48.78 20,005,416 +0.97(+2.03%)
Dec 03, 2020 47.01 47.96 47.01 47.81 19,115,080 +0.61(+1.29%)
Dec 02, 2020 47.01 47.22 46.77 47.20 16,459,705 +0.06(+0.13%)
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.