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 (%)
Jun 30, 2021 49.11 49.46 49.07 49.40 16,007,807 +0.23(+0.46%)
Jun 29, 2021 49.41 49.61 49.04 49.17 13,472,148 -0.37(-0.74%)
Jun 28, 2021 49.52 49.63 49.30 49.53 11,563,994 -0.05(-0.11%)
Jun 25, 2021 49.51 49.72 49.30 49.59 20,682,334 -0.06(-0.13%)
Jun 24, 2021 49.53 49.67 49.30 49.65 12,584,388 +0.25(+0.50%)
Jun 23, 2021 49.81 49.84 49.40 49.40 13,511,871 -0.40(-0.81%)
Jun 22, 2021 49.61 50.07 49.53 49.81 14,320,502 +0.18(+0.37%)
Jun 21, 2021 49.50 49.69 49.30 49.62 15,778,879 +0.54(+1.10%)
Jun 18, 2021 49.59 49.86 49.04 49.09 34,446,840 -1.08(-2.15%)
Jun 17, 2021 49.91 50.34 49.88 50.16 11,672,696 +0.26(+0.51%)
Jun 16, 2021 50.61 50.63 49.88 49.91 16,653,016 -0.68(-1.34%)
Jun 15, 2021 50.92 50.93 50.38 50.58 12,219,581 -0.13(-0.25%)
Jun 14, 2021 50.84 50.86 50.39 50.71 10,636,067 -0.17(-0.34%)
Jun 11, 2021 50.73 50.93 50.43 50.88 13,052,095 +0.23(+0.45%)
Jun 10, 2021 50.66 50.85 50.52 50.66 13,734,323 +0.39(+0.78%)
Jun 09, 2021 50.51 50.67 50.27 50.27 11,001,901 -0.15(-0.31%)
Jun 08, 2021 50.97 50.97 50.33 50.42 12,105,045 -0.35(-0.70%)
Jun 07, 2021 51.02 51.04 50.57 50.77 15,463,835 -0.18(-0.36%)
Jun 04, 2021 50.65 51.17 50.54 50.96 20,898,582 +0.54(+1.08%)
Jun 03, 2021 50.00 50.50 49.92 50.41 19,163,138 +0.13(+0.25%)
Jun 02, 2021 50.29 50.34 50.07 50.29 12,503,267 +0.20(+0.40%)
Jun 01, 2021 50.14 50.42 49.92 50.09 14,683,833 -0.01(-0.02%)
May 28, 2021 50.15 50.48 50.01 50.10 18,776,028 -0.18(-0.36%)
May 27, 2021 50.02 50.32 49.63 50.28 65,237,980 +0.42(+0.84%)
May 26, 2021 49.81 49.88 49.46 49.86 17,729,960 +0.22(+0.44%)
May 25, 2021 49.67 49.67 49.24 49.64 13,151,335 -0.01(-0.02%)
May 24, 2021 49.50 49.77 49.37 49.65 11,396,612 +0.16(+0.33%)
May 21, 2021 49.65 49.94 49.13 49.49 17,695,818 -0.03(-0.05%)
May 20, 2021 49.04 49.65 49.04 49.52 12,083,404 +0.43(+0.89%)
May 19, 2021 49.04 49.09 48.57 49.08 16,694,652 -0.15(-0.31%)
May 18, 2021 49.28 49.43 49.02 49.23 14,603,675 -0.27(-0.55%)
May 17, 2021 49.69 49.85 49.38 49.51 13,376,691 -0.08(-0.16%)
May 14, 2021 49.74 49.92 49.55 49.59 12,941,461 +0.20(+0.40%)
May 13, 2021 48.90 49.63 48.77 49.39 17,081,468 +0.43(+0.87%)
May 12, 2021 49.25 49.43 48.81 48.96 17,476,352 -0.25(-0.52%)
May 11, 2021 49.94 49.96 48.97 49.22 14,484,986 -0.53(-1.07%)
May 10, 2021 49.72 50.28 49.68 49.75 17,157,268 +0.36(+0.73%)
May 07, 2021 49.33 49.62 49.07 49.39 11,740,559 -0.03(-0.06%)
May 06, 2021 49.04 49.47 48.97 49.42 12,772,333 +0.49(+1.00%)
May 05, 2021 48.87 49.13 48.67 48.93 10,679,480 -0.13(-0.26%)
May 04, 2021 49.44 49.49 48.87 49.05 15,618,594 -0.31(-0.62%)
May 03, 2021 49.17 49.64 49.07 49.36 11,498,026 +0.45(+0.93%)
Apr 30, 2021 49.15 49.17 48.65 48.91 16,458,870 -0.25(-0.52%)
Apr 29, 2021 48.51 49.25 48.41 49.16 16,986,544 +0.61(+1.25%)
Apr 28, 2021 48.91 48.97 48.41 48.55 11,994,876 +0.01(+0.02%)
Apr 27, 2021 48.53 48.65 48.31 48.55 10,873,397 -0.07(-0.15%)
Apr 26, 2021 49.35 49.39 48.55 48.62 12,894,259 -0.73(-1.49%)
Apr 23, 2021 49.29 49.46 49.08 49.35 9,959,093 +0.03(+0.05%)
Apr 22, 2021 49.35 49.71 49.21 49.33 13,861,007 -0.15(-0.31%)
Apr 21, 2021 49.14 49.60 49.14 49.48 15,304,338 +0.40(+0.81%)
Apr 20, 2021 48.78 49.46 48.75 49.08 15,913,812 +0.15(+0.31%)
Apr 19, 2021 48.93 49.25 48.29 48.93 21,358,016 +0.29(+0.60%)
Apr 16, 2021 48.69 48.75 48.36 48.64 19,837,946 +0.32(+0.66%)
Apr 15, 2021 48.14 48.62 48.13 48.32 14,432,285 +0.23(+0.47%)
Apr 14, 2021 48.00 48.19 47.70 48.09 10,802,370 -0.01(-0.02%)
Apr 13, 2021 48.06 48.27 47.85 48.10 12,219,500 -0.24(-0.49%)
Apr 12, 2021 48.32 48.52 48.11 48.34 9,453,091 +0.15(+0.32%)
Apr 09, 2021 48.17 48.27 47.85 48.18 11,950,933 +0.05(+0.11%)
Apr 08, 2021 48.17 48.36 47.99 48.13 10,699,449 -0.15(-0.30%)
Apr 07, 2021 48.27 48.47 48.13 48.27 11,104,711 +0.08(+0.17%)
Apr 06, 2021 48.06 48.61 47.93 48.19 17,232,580 +0.34(+0.72%)
Apr 05, 2021 47.43 48.22 47.38 47.85 18,065,636 +0.27(+0.57%)
Apr 01, 2021 47.98 48.16 47.53 47.58 17,476,698 -0.18(-0.38%)
Mar 31, 2021 48.05 48.17 47.57 47.76 17,467,020 -0.40(-0.83%)
Mar 30, 2021 48.70 48.74 47.95 48.16 16,413,646 -0.63(-1.30%)
Mar 29, 2021 47.78 48.87 47.76 48.79 19,327,510 +0.73(+1.53%)
Mar 26, 2021 47.24 48.12 46.90 48.06 18,902,564 +0.92(+1.96%)
Mar 25, 2021 46.84 47.17 46.36 47.13 18,863,860 +0.45(+0.97%)
Mar 24, 2021 46.36 47.01 46.34 46.68 16,552,101 +0.12(+0.25%)
Mar 23, 2021 46.20 46.80 46.05 46.56 18,691,658 +0.35(+0.76%)
Mar 22, 2021 45.59 46.28 45.59 46.21 19,766,370 +0.17(+0.37%)
Mar 19, 2021 45.72 46.28 45.46 46.04 74,881,040 +0.22(+0.47%)
Mar 18, 2021 46.26 46.38 45.75 45.82 19,872,820 -0.61(-1.31%)
Mar 17, 2021 46.43 46.77 46.34 46.43 19,316,992 +0.02(+0.04%)
Mar 16, 2021 46.39 46.68 46.24 46.41 15,685,581 +0.17(+0.37%)
Mar 15, 2021 45.76 46.32 45.73 46.24 14,804,252 +0.61(+1.33%)
Mar 12, 2021 45.84 45.92 45.48 45.63 19,423,398 -0.09(-0.20%)
Mar 11, 2021 46.20 46.21 45.66 45.72 19,370,694 -0.50(-1.09%)
Mar 10, 2021 45.86 46.39 45.58 46.22 23,734,572 +0.52(+1.14%)
Mar 09, 2021 46.47 46.62 45.67 45.70 25,671,520 -0.70(-1.51%)
Mar 08, 2021 46.25 47.17 45.97 46.40 27,910,498 +0.76(+1.67%)
Mar 05, 2021 44.97 45.78 44.84 45.64 23,716,310 +0.76(+1.70%)
Mar 04, 2021 45.21 45.91 44.59 44.87 24,476,026 -0.04(-0.08%)
Mar 03, 2021 44.68 45.43 44.67 44.91 17,146,000 -0.11(-0.24%)
Mar 02, 2021 44.78 45.43 44.66 45.02 13,079,863 +0.18(+0.40%)
Mar 01, 2021 44.43 45.32 44.39 44.84 15,470,416 +0.82(+1.86%)
Feb 26, 2021 45.11 45.12 44.00 44.02 26,306,656 -1.06(-2.35%)
Feb 25, 2021 45.35 45.59 44.91 45.08 15,802,394 -0.49(-1.06%)
Feb 24, 2021 45.28 45.74 45.05 45.57 16,067,724 +0.15(+0.34%)
Feb 23, 2021 45.79 46.29 45.31 45.41 18,046,578 -0.08(-0.18%)
Feb 22, 2021 44.79 45.72 44.63 45.49 15,987,154 +0.47(+1.04%)
Feb 19, 2021 45.64 45.67 44.90 45.03 17,771,290 -0.59(-1.30%)
Feb 18, 2021 45.07 45.69 44.96 45.62 14,185,961 +0.58(+1.28%)
Feb 17, 2021 44.93 45.37 44.82 45.05 14,254,275 -0.13(-0.28%)
Feb 16, 2021 45.50 45.58 45.07 45.17 16,792,836 -0.38(-0.83%)
Feb 12, 2021 45.44 45.69 45.28 45.55 14,619,941 +0.35(+0.78%)
Feb 11, 2021 44.76 45.46 44.75 45.20 24,400,300 +0.63(+1.41%)
Feb 10, 2021 45.30 45.45 44.51 44.57 25,549,938 -0.09(-0.20%)
Feb 09, 2021 44.79 44.95 44.60 44.66 16,226,131 -0.20(-0.44%)
Feb 08, 2021 44.89 45.08 44.47 44.86 19,838,774 +0.24(+0.54%)
Feb 05, 2021 44.48 44.73 44.27 44.61 14,180,352 +0.58(+1.31%)
Feb 04, 2021 43.99 44.09 43.72 44.04 22,885,628 +0.22(+0.49%)
Feb 03, 2021 43.98 44.11 43.73 43.82 13,655,939 -0.17(-0.39%)
Feb 02, 2021 43.85 44.34 43.70 43.99 14,820,643 +0.43(+0.99%)
Feb 01, 2021 43.37 43.75 43.29 43.56 13,556,158 +0.30(+0.69%)
Jan 29, 2021 43.90 44.14 43.23 43.27 20,777,744 -0.90(-2.03%)
Jan 28, 2021 43.75 44.48 43.68 44.16 19,463,524 +0.56(+1.28%)
Jan 27, 2021 43.93 44.32 43.34 43.61 23,626,416 -0.68(-1.54%)
Jan 26, 2021 43.95 44.39 43.68 44.29 14,366,467 +0.46(+1.05%)
Jan 25, 2021 43.51 43.89 43.35 43.83 18,469,804 +0.26(+0.60%)
Jan 22, 2021 43.86 43.98 43.57 43.57 17,138,728 -0.41(-0.94%)
Jan 21, 2021 43.83 44.11 43.54 43.98 21,926,158 +0.24(+0.55%)
Jan 20, 2021 43.62 43.87 43.41 43.74 25,715,026 +0.15(+0.35%)
Jan 19, 2021 43.80 44.07 43.35 43.59 32,391,902 -0.17(-0.39%)
Jan 15, 2021 44.17 44.19 43.61 43.76 27,117,280 -0.48(-1.08%)
Jan 14, 2021 45.07 45.09 44.23 44.24 38,136,288 -0.84(-1.85%)
Jan 13, 2021 44.91 45.25 44.88 45.07 20,991,924 +0.04(+0.10%)
Jan 12, 2021 44.96 45.26 44.71 45.03 20,623,554 -0.08(-0.18%)
Jan 11, 2021 45.49 45.70 44.88 45.11 21,483,516 -0.79(-1.72%)
Jan 08, 2021 44.96 45.94 44.78 45.90 33,023,572 +1.01(+2.24%)
Jan 07, 2021 45.01 45.16 44.50 44.89 59,217,068 -0.50(-1.11%)
Jan 06, 2021 46.70 46.74 45.10 45.40 43,067,912 -1.49(-3.18%)
Jan 05, 2021 47.02 47.28 46.75 46.89 22,533,458 -0.52(-1.10%)
Jan 04, 2021 48.77 49.09 46.75 47.41 28,497,540 -1.87(-3.79%)
Dec 31, 2020 49.28 49.28 49.28 9,052,609 +0.36(+0.73%)
Dec 30, 2020 48.57 49.09 48.55 48.92 9,052,609 +0.28(+0.57%)
Dec 29, 2020 48.93 48.96 48.54 48.64 9,257,899 -0.03(-0.06%)
Dec 28, 2020 48.39 48.92 48.28 48.67 10,032,950 +0.65(+1.35%)
Dec 24, 2020 47.64 48.12 47.64 48.02 3,634,118 +0.32(+0.68%)
Dec 23, 2020 47.58 47.97 47.57 47.70 7,835,037 +0.29(+0.61%)
Dec 22, 2020 47.45 47.79 47.08 47.41 10,783,293 -0.04(-0.09%)
Dec 21, 2020 47.34 47.62 46.71 47.45 16,610,499 -0.84(-1.73%)
Dec 18, 2020 47.70 48.38 47.28 48.29 39,485,192 +0.42(+0.88%)
Dec 17, 2020 47.89 48.26 47.76 47.87 14,105,733 +0.19(+0.40%)
Dec 16, 2020 48.16 48.34 47.57 47.68 17,447,040 -0.70(-1.45%)
Dec 15, 2020 48.33 48.72 48.16 48.38 18,021,614 +0.51(+1.07%)
Dec 14, 2020 48.21 48.38 47.79 47.87 24,807,518 -0.07(-0.15%)
Dec 11, 2020 47.44 48.11 47.43 47.94 11,838,958 +0.27(+0.57%)
Dec 10, 2020 47.98 48.08 47.61 47.67 13,461,363 -0.25(-0.53%)
Dec 09, 2020 47.96 48.16 47.62 47.92 12,807,545 +0.13(+0.28%)
Dec 08, 2020 47.57 48.06 47.43 47.79 13,894,052 +0.17(+0.36%)
Dec 07, 2020 48.31 48.32 47.35 47.62 18,037,938 -0.77(-1.60%)
Dec 04, 2020 47.43 48.41 47.41 48.39 20,167,996 +0.96(+2.03%)
Dec 03, 2020 46.64 47.57 46.64 47.43 19,270,424 +0.60(+1.29%)
Dec 02, 2020 46.64 46.84 46.39 46.82 16,593,469 +0.06(+0.13%)
Dec 01, 2020 46.85 47.02 46.53 46.76 21,110,050 +0.40(+0.85%)
Nov 30, 2020 46.81 46.90 45.90 46.37 48,075,400 -0.62(-1.32%)
Nov 27, 2020 47.35 47.42 46.91 46.99 9,532,777 -0.20(-0.43%)
Nov 25, 2020 47.32 47.50 47.07 47.19 11,434,465 -0.26(-0.54%)
Nov 24, 2020 47.38 47.78 47.27 47.45 15,509,137 +0.48(+1.02%)
Nov 23, 2020 47.21 47.41 46.54 46.97 14,796,186 +0.01(+0.02%)
Nov 20, 2020 47.42 47.48 46.89 46.96 17,550,822 -0.41(-0.87%)
Nov 19, 2020 46.80 47.46 46.32 47.37 19,271,116 +0.46(+0.99%)
Nov 18, 2020 47.92 48.16 46.86 46.91 17,129,602 -0.95(-1.99%)
Nov 17, 2020 47.84 47.92 47.28 47.86 15,980,330 -0.15(-0.32%)
Nov 16, 2020 48.59 48.70 47.50 48.01 16,720,445 +0.36(+0.75%)
Nov 13, 2020 47.48 47.70 47.16 47.65 13,963,355 +0.39(+0.83%)
Nov 12, 2020 47.30 47.44 46.90 47.26 16,851,982 -0.51(-1.06%)
Nov 11, 2020 48.08 48.41 47.55 47.77 19,512,050 -0.36(-0.74%)
Nov 10, 2020 46.87 48.39 46.76 48.13 33,316,110 +1.26(+2.68%)
Nov 09, 2020 46.83 47.49 46.42 46.87 37,504,200 +2.78(+6.31%)
Nov 06, 2020 44.27 44.57 43.91 44.09 10,425,241 +0.01(+0.02%)
Nov 05, 2020 44.36 44.77 43.99 44.08 13,962,259 +0.24(+0.55%)
Nov 04, 2020 44.07 44.77 43.76 43.84 14,500,635 -0.50(-1.13%)
Nov 03, 2020 43.88 44.54 43.69 44.34 15,768,348 +0.99(+2.28%)
Nov 02, 2020 43.46 43.64 43.01 43.35 16,995,706 +0.50(+1.17%)
Oct 30, 2020 42.63 42.90 42.23 42.85 17,727,026 +0.04(+0.08%)
Oct 29, 2020 42.55 43.21 42.17 42.81 17,238,156 -0.04(-0.08%)
Oct 28, 2020 43.69 43.82 42.60 42.85 22,301,934 -1.64(-3.69%)
Oct 27, 2020 44.41 44.83 44.18 44.49 15,581,287 +0.09(+0.20%)
Oct 26, 2020 44.88 45.03 43.87 44.40 16,481,727 -0.64(-1.43%)
Oct 23, 2020 45.47 45.63 44.99 45.04 15,131,848 -0.14(-0.32%)
Oct 22, 2020 45.62 45.65 44.92 45.19 22,643,186 +0.62(+1.38%)
Oct 21, 2020 44.54 44.96 44.37 44.57 14,033,447 -0.23(-0.52%)
Oct 20, 2020 44.48 45.13 44.39 44.80 12,306,713 +0.56(+1.27%)
Oct 19, 2020 44.61 45.01 44.10 44.24 11,137,097 -0.37(-0.82%)
Oct 16, 2020 44.57 44.89 44.46 44.61 15,221,128 +0.04(+0.08%)
Oct 15, 2020 44.04 44.69 43.95 44.57 11,174,202 -0.12(-0.26%)
Oct 14, 2020 44.62 45.02 44.27 44.69 11,869,788 -0.09(-0.20%)
Oct 13, 2020 45.46 45.46 44.49 44.77 16,111,044 -0.78(-1.70%)
Oct 12, 2020 45.33 45.94 45.32 45.55 12,769,944 +0.25(+0.55%)
Oct 09, 2020 45.18 45.68 45.11 45.30 12,795,089 +0.31(+0.69%)
Oct 08, 2020 44.32 45.06 44.16 44.99 13,620,660 +0.80(+1.82%)
Oct 07, 2020 43.71 44.36 43.64 44.19 11,367,912 +0.55(+1.27%)
Oct 06, 2020 44.18 44.33 43.54 43.63 11,300,415 -0.39(-0.89%)
Oct 05, 2020 44.07 44.18 43.79 44.03 11,921,201 +0.02(+0.04%)
Oct 02, 2020 43.47 44.20 43.29 44.01 15,265,096 +0.16(+0.37%)
Oct 01, 2020 44.08 44.28 43.32 43.85 19,714,594 -0.17(-0.38%)
Sep 30, 2020 43.93 44.24 43.59 44.02 17,670,990 +0.40(+0.92%)
Sep 29, 2020 44.03 44.19 43.61 43.62 13,938,143 -0.32(-0.73%)
Sep 28, 2020 43.96 44.32 43.81 43.94 12,578,369 +0.50(+1.15%)
Sep 25, 2020 42.97 43.47 42.78 43.44 14,135,972 +0.02(+0.04%)
Sep 24, 2020 42.98 43.78 42.40 43.42 18,826,500 +0.44(+1.02%)
Sep 23, 2020 44.34 44.51 42.95 42.98 19,198,644 -1.29(-2.92%)
Sep 22, 2020 43.79 44.61 43.75 44.28 14,619,296 +0.51(+1.16%)
Sep 21, 2020 44.36 44.60 43.33 43.77 19,643,108 -1.21(-2.70%)
Sep 18, 2020 45.25 45.61 44.77 44.98 26,712,906 -0.09(-0.20%)
Sep 17, 2020 44.77 45.14 44.53 45.07 14,902,558 -0.21(-0.47%)
Sep 16, 2020 45.43 45.87 45.24 45.28 17,221,572 -0.23(-0.51%)
Sep 15, 2020 45.47 45.81 45.33 45.52 14,399,602 +0.30(+0.67%)
Sep 14, 2020 45.44 45.68 45.09 45.21 12,238,534 +0.05(+0.12%)
Sep 11, 2020 44.57 45.28 44.31 45.16 20,660,268 +0.94(+2.12%)
Sep 10, 2020 44.53 44.81 44.18 44.22 17,455,900 -0.17(-0.38%)
Sep 09, 2020 43.87 44.89 43.82 44.39 17,244,394 +0.34(+0.76%)
Sep 08, 2020 45.04 45.14 43.65 44.05 20,098,040 -1.09(-2.41%)
Sep 04, 2020 45.05 45.52 44.47 45.14 23,766,494 +0.50(+1.11%)
Sep 03, 2020 45.46 46.11 44.31 44.65 25,198,184 -0.63(-1.39%)
Sep 02, 2020 43.65 45.42 43.65 45.27 29,768,788 +1.83(+4.21%)
Sep 01, 2020 43.61 43.65 43.19 43.44 14,233,805 -0.36(-0.83%)
Aug 31, 2020 44.04 44.28 43.65 43.81 20,928,304 -0.27(-0.60%)
Aug 28, 2020 43.12 44.09 42.92 44.07 18,566,122 +1.42(+3.32%)
Aug 27, 2020 42.67 43.18 42.63 42.66 12,360,096 +0.06(+0.15%)
Aug 26, 2020 42.24 42.61 41.98 42.59 11,446,099 +0.22(+0.52%)
Aug 25, 2020 42.45 42.50 42.14 42.37 8,850,642 -0.05(-0.13%)
Aug 24, 2020 41.95 42.43 41.72 42.43 10,464,256 +0.61(+1.46%)
Aug 21, 2020 41.87 42.01 41.54 41.82 16,659,669 -0.06(-0.15%)
Aug 20, 2020 41.81 42.10 41.65 41.88 12,785,517 -0.02(-0.04%)
Aug 19, 2020 42.56 42.79 41.76 41.89 19,639,718 -0.93(-2.17%)
Aug 18, 2020 42.63 42.89 42.42 42.82 11,112,665 +0.19(+0.44%)
Aug 17, 2020 42.73 43.12 42.63 42.64 10,289,583 -0.21(-0.50%)
Aug 14, 2020 42.75 43.06 42.48 42.85 11,392,585 +0.06(+0.14%)
Aug 13, 2020 42.68 43.10 42.51 42.79 11,174,446 -0.04(-0.10%)
Aug 12, 2020 42.81 43.06 42.56 42.83 10,813,112 +0.44(+1.04%)
Aug 11, 2020 42.86 43.03 42.19 42.39 18,682,538 +0.19(+0.44%)
Aug 10, 2020 42.51 42.70 42.15 42.20 13,441,505 -0.07(-0.17%)
Aug 07, 2020 41.98 42.52 41.75 42.28 13,194,789 +0.28(+0.67%)
Aug 06, 2020 41.27 42.04 41.21 41.99 12,147,795 +0.23(+0.55%)
Aug 05, 2020 41.48 41.80 41.40 41.76 11,940,753 +0.47(+1.14%)
Aug 04, 2020 40.94 41.44 40.88 41.29 13,235,189 +0.34(+0.84%)
Aug 03, 2020 41.69 41.89 40.89 40.95 15,986,887 -0.83(-1.99%)
Jul 31, 2020 41.96 42.25 41.33 41.78 16,791,280 -0.40(-0.94%)
Jul 30, 2020 42.16 42.66 41.74 42.18 19,531,152 -0.29(-0.69%)
Jul 29, 2020 42.58 42.89 42.29 42.47 15,555,550 -0.14(-0.33%)
Jul 28, 2020 42.75 43.58 42.54 42.61 15,684,475 -0.27(-0.62%)
Jul 27, 2020 42.61 42.90 42.61 42.88 19,613,432 -0.01(-0.02%)
Jul 24, 2020 42.81 43.16 42.51 42.89 18,313,526 +0.19(+0.43%)
Jul 23, 2020 42.87 42.96 42.48 42.70 18,016,830 -0.18(-0.41%)
Jul 22, 2020 42.39 42.90 41.59 42.88 33,728,516 +1.13(+2.71%)
Jul 21, 2020 42.03 42.44 41.51 41.74 29,040,212 +0.96(+2.34%)
Jul 20, 2020 41.32 41.42 40.55 40.79 18,795,160 -0.62(-1.50%)
Jul 17, 2020 41.10 41.49 40.79 41.41 15,723,346 +0.59(+1.45%)
Jul 16, 2020 40.91 41.29 40.63 40.82 15,043,632 -0.22(-0.54%)
Jul 15, 2020 40.95 41.74 40.86 41.04 26,839,478 +0.47(+1.16%)
Jul 14, 2020 39.72 40.63 39.51 40.57 19,310,910 +0.55(+1.37%)
Jul 13, 2020 40.27 40.39 39.76 40.02 18,887,312 +0.09(+0.22%)
Jul 10, 2020 38.81 40.02 38.79 39.93 17,670,052 +1.10(+2.82%)
Jul 09, 2020 39.84 39.84 38.76 38.83 18,187,568 -1.05(-2.64%)
Jul 08, 2020 39.92 39.96 39.33 39.89 15,661,126 -0.10(-0.24%)
Jul 07, 2020 39.80 40.23 39.62 39.98 14,745,076 -0.02(-0.04%)
Jul 06, 2020 39.92 40.04 39.45 40.00 17,120,058 +0.31(+0.78%)
Jul 02, 2020 40.06 40.18 39.62 39.69 17,086,730 +0.05(+0.13%)
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.