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, 2019 47.98 48.13 47.79 48.11 9,184,585 +0.07(+0.14%)
Dec 30, 2019 47.96 48.13 47.86 48.04 7,399,953 -0.07(-0.14%)
Dec 27, 2019 47.81 48.19 47.80 48.11 7,933,710 +0.29(+0.60%)
Dec 26, 2019 47.73 47.82 47.62 47.82 7,166,225 +0.27(+0.57%)
Dec 24, 2019 47.63 47.80 47.49 47.55 3,864,916 -0.17(-0.36%)
Dec 23, 2019 47.80 48.01 47.66 47.73 10,700,961 -0.05(-0.11%)
Dec 20, 2019 47.75 47.98 47.34 47.78 27,421,212 +0.56(+1.20%)
Dec 19, 2019 46.97 47.23 46.86 47.21 15,401,124 +0.36(+0.76%)
Dec 18, 2019 47.39 47.59 46.83 46.86 17,410,170 -0.44(-0.94%)
Dec 17, 2019 47.28 47.44 47.19 47.30 10,619,513 +0.00(+0.00%)
Dec 16, 2019 47.53 47.66 47.26 47.30 10,974,022 +0.00(+0.00%)
Dec 13, 2019 46.88 47.41 46.80 47.30 15,040,408 +0.24(+0.52%)
Dec 12, 2019 46.94 47.33 46.88 47.06 12,924,455 +0.17(+0.35%)
Dec 11, 2019 46.88 47.06 46.64 46.89 10,215,870 +0.16(+0.33%)
Dec 10, 2019 46.97 46.99 46.70 46.73 10,347,857 -0.26(-0.55%)
Dec 09, 2019 47.20 47.38 46.95 46.99 15,977,905 -0.30(-0.64%)
Dec 06, 2019 47.20 47.37 47.08 47.30 9,024,659 +0.20(+0.42%)
Dec 05, 2019 47.12 47.19 46.79 47.10 16,185,943 -0.09(-0.18%)
Dec 04, 2019 46.76 47.20 46.69 47.19 15,675,036 +0.43(+0.91%)
Dec 03, 2019 46.68 46.80 46.41 46.76 18,224,382 +0.04(+0.09%)
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.