Skip to main content

Coca-Cola Company (NY: KO )

62.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 33.03 32.77 32.77 32.77 12,753,856 -0.47(-1.40%)
Dec 30, 2015 33.37 33.39 33.14 33.23 6,701,186 -0.11(-0.32%)
Dec 29, 2015 33.21 33.39 33.18 33.34 10,147,358 +0.17(+0.51%)
Dec 28, 2015 33.13 33.19 33.03 33.17 8,293,844 -0.04(-0.12%)
Dec 24, 2015 33.17 33.21 33.21 33.21 3,981,163 -0.10(-0.30%)
Dec 23, 2015 33.10 33.35 33.06 33.31 11,920,526 +0.29(+0.88%)
Dec 22, 2015 32.69 33.10 32.58 33.02 16,100,250 +0.39(+1.19%)
Dec 21, 2015 32.66 32.75 32.39 32.63 13,692,644 +0.21(+0.66%)
Dec 18, 2015 33.07 33.12 32.42 32.42 32,230,690 -0.76(-2.28%)
Dec 17, 2015 33.42 33.48 33.12 33.17 19,231,704 -0.27(-0.80%)
Dec 16, 2015 32.99 33.49 32.99 33.44 28,667,364 +0.59(+1.79%)
Dec 15, 2015 32.68 32.98 32.61 32.85 23,489,182 +0.47(+1.46%)
Dec 14, 2015 32.27 32.61 32.01 32.38 26,340,356 +0.14(+0.43%)
Dec 11, 2015 32.52 32.67 32.14 32.24 22,698,956 -0.37(-1.15%)
Dec 10, 2015 32.59 32.85 32.44 32.61 20,299,502 +0.08(+0.23%)
Dec 09, 2015 32.63 33.00 32.42 32.54 16,972,324 -0.27(-0.81%)
Dec 08, 2015 32.84 32.99 32.64 32.81 14,075,683 -0.14(-0.44%)
Dec 07, 2015 33.03 33.13 32.80 32.95 15,772,988 -0.07(-0.21%)
Dec 04, 2015 32.48 33.16 32.48 33.02 21,616,714 +0.63(+1.95%)
Dec 03, 2015 32.59 32.71 32.28 32.39 19,672,264 -0.24(-0.72%)
Dec 02, 2015 32.67 32.74 32.49 32.62 16,517,382 -0.09(-0.28%)
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.