Skip to main content

Coca-Cola Company (NY: KO )

62.55 -0.07 (-0.11%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 55.89 56.67 56.55 23,782,684 +0.16(+0.28%)
Jan 28, 2022 55.05 56.44 54.63 56.39 20,625,828 +0.95(+1.71%)
Jan 27, 2022 55.50 56.47 55.15 55.45 20,384,256 +0.20(+0.37%)
Jan 26, 2022 55.42 55.93 54.91 55.24 20,701,246 -0.20(-0.37%)
Jan 25, 2022 55.02 55.63 54.40 55.45 20,632,824 -0.13(-0.23%)
Jan 24, 2022 55.52 55.94 54.29 55.58 32,566,516 -0.45(-0.81%)
Jan 21, 2022 56.61 56.82 55.98 56.03 28,744,602 -0.28(-0.49%)
Jan 20, 2022 56.54 56.95 56.28 56.31 24,794,448 -0.23(-0.41%)
Jan 19, 2022 56.23 56.71 56.13 56.54 20,125,464 +0.09(+0.16%)
Jan 18, 2022 56.60 56.72 56.03 56.45 23,710,076 -0.45(-0.80%)
Jan 14, 2022 56.90 0 +0.45(+0.80%)
Jan 13, 2022 56.11 56.58 55.97 56.45 15,443,933 +0.33(+0.59%)
Jan 12, 2022 56.10 56.25 55.79 56.11 16,999,642 +0.08(+0.15%)
Jan 11, 2022 56.01 56.07 55.47 56.03 20,900,290 +0.02(+0.03%)
Jan 10, 2022 56.12 56.37 55.78 56.01 22,606,046 +0.09(+0.17%)
Jan 07, 2022 55.87 56.28 55.67 55.92 13,278,683 -0.13(-0.23%)
Jan 06, 2022 56.05 56.65 56.02 56.05 19,312,728 -0.30(-0.53%)
Jan 05, 2022 55.70 56.72 55.70 56.35 24,279,586 +0.46(+0.83%)
Jan 04, 2022 55.36 56.11 55.23 55.88 28,202,266 +0.92(+1.67%)
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.