Skip to main content

Coca-Cola Company (NY: KO )

62.63 +0.01 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 55.91 56.69 56.57 23,774,016 +0.16(+0.28%)
Jan 28, 2022 55.07 56.46 54.65 56.41 20,618,312 +0.95(+1.71%)
Jan 27, 2022 55.52 56.49 55.17 55.47 20,376,828 +0.20(+0.37%)
Jan 26, 2022 55.44 55.95 54.93 55.26 20,693,702 -0.20(-0.37%)
Jan 25, 2022 55.04 55.65 54.42 55.47 20,625,304 -0.13(-0.23%)
Jan 24, 2022 55.54 55.96 54.31 55.60 32,554,648 -0.45(-0.81%)
Jan 21, 2022 56.64 56.84 56.00 56.05 28,734,128 -0.28(-0.49%)
Jan 20, 2022 56.56 56.97 56.30 56.33 24,785,412 -0.23(-0.41%)
Jan 19, 2022 56.25 56.73 56.15 56.56 20,118,130 +0.09(+0.16%)
Jan 18, 2022 56.62 56.74 56.05 56.47 23,701,436 -0.45(-0.80%)
Jan 14, 2022 56.92 0 +0.45(+0.80%)
Jan 13, 2022 56.13 56.60 55.99 56.47 15,438,305 +0.33(+0.59%)
Jan 12, 2022 56.13 56.27 55.81 56.13 16,993,446 +0.08(+0.15%)
Jan 11, 2022 56.03 56.09 55.49 56.05 20,892,674 +0.02(+0.03%)
Jan 10, 2022 56.14 56.39 55.80 56.03 22,597,808 +0.09(+0.17%)
Jan 07, 2022 55.89 56.30 55.69 55.94 13,273,844 -0.13(-0.23%)
Jan 06, 2022 56.07 56.67 56.04 56.07 19,305,690 -0.30(-0.53%)
Jan 05, 2022 55.72 56.74 55.72 56.37 24,270,738 +0.46(+0.83%)
Jan 04, 2022 55.38 56.13 55.25 55.90 28,191,988 +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.