Indicators

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

Month:

Year:

Range:

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.