Skip to main content

Coca-Cola Company (NY: KO )

62.63 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 38.01 38.42 38.00 38.20 26,654,984 +0.34(+0.89%)
Feb 27, 2019 37.57 37.93 37.42 37.86 21,161,292 +0.21(+0.56%)
Feb 26, 2019 37.99 38.03 37.62 37.65 24,288,004 -0.21(-0.56%)
Feb 25, 2019 38.28 38.39 37.78 37.86 28,209,602 -0.29(-0.75%)
Feb 22, 2019 38.55 38.71 38.08 38.15 29,352,578 -0.49(-1.26%)
Feb 21, 2019 37.91 38.68 37.88 38.64 27,248,796 +0.64(+1.69%)
Feb 20, 2019 37.83 38.11 37.74 37.99 31,935,188 +0.23(+0.60%)
Feb 19, 2019 38.18 38.41 37.72 37.77 30,265,264 -0.35(-0.91%)
Feb 15, 2019 38.67 38.97 38.08 38.11 42,377,804 -0.29(-0.77%)
Feb 14, 2019 39.34 39.56 38.33 38.41 69,865,440 -3.54(-8.44%)
Feb 13, 2019 41.79 42.07 41.75 41.95 14,813,553 +0.11(+0.26%)
Feb 12, 2019 41.86 41.95 41.67 41.84 13,037,234 +0.04(+0.10%)
Feb 11, 2019 41.76 42.02 41.68 41.79 10,915,395 +0.09(+0.22%)
Feb 08, 2019 41.59 41.70 41.37 41.70 11,648,302 +0.07(+0.16%)
Feb 07, 2019 41.42 41.67 41.28 41.63 11,881,397 +0.13(+0.32%)
Feb 06, 2019 41.46 41.58 41.30 41.50 10,313,954 +0.00(+0.00%)
Feb 05, 2019 41.56 41.68 41.36 41.50 14,669,571 +0.01(+0.02%)
Feb 04, 2019 41.03 41.66 40.89 41.49 17,877,862 +0.46(+1.13%)
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.