Indicators

Coca-Cola Company (NY: KO )

62.70 +0.08 (+0.12%)

Streaming Delayed Price Updated: 2:11 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	30.88	30.95	30.35	30.39	26,001,746	-0.69(-2.21%)
Jan 29, 2015	30.83	31.11	30.61	31.08	18,502,272	+0.13(+0.43%)
Jan 28, 2015	31.44	31.59	30.93	30.94	19,343,118	-0.35(-1.11%)
Jan 27, 2015	31.40	31.48	31.11	31.29	20,691,724	-0.45(-1.42%)
Jan 26, 2015	31.87	31.91	31.62	31.74	15,107,325	-0.23(-0.72%)
Jan 23, 2015	32.18	32.29	31.87	31.97	16,741,031	-0.35(-1.07%)
Jan 22, 2015	32.01	32.35	31.80	32.32	19,926,458	+0.31(+0.97%)
Jan 21, 2015	31.66	32.06	31.56	32.01	14,522,866	+0.15(+0.46%)
Jan 20, 2015	31.52	31.98	31.45	31.86	23,031,790	+0.46(+1.48%)
Jan 16, 2015	31.27	31.44	31.18	31.39	20,476,146	+0.11(+0.35%)
Jan 15, 2015	31.42	31.64	31.13	31.28	15,163,263	-0.13(-0.42%)
Jan 14, 2015	31.06	31.45	31.05	31.42	18,217,552	-0.05(-0.16%)
Jan 13, 2015	31.62	31.92	31.34	31.47	16,972,672	-0.01(-0.02%)
Jan 12, 2015	31.79	31.89	31.34	31.48	15,464,754	-0.29(-0.91%)
Jan 09, 2015	32.09	32.15	31.70	31.76	17,250,162	-0.35(-1.10%)
Jan 08, 2015	31.87	32.16	31.82	32.12	29,456,134	+0.38(+1.21%)
Jan 07, 2015	31.59	31.82	31.43	31.73	18,169,136	+0.39(+1.25%)
Jan 06, 2015	31.31	31.70	31.18	31.34	22,891,058	+0.24(+0.76%)
Jan 05, 2015	31.51	31.72	31.06	31.11	35,585,576	+0.00(+0.00%)

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.