Skip to main content

Coca-Cola Company (NY: KO )

62.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 41.97 42.26 41.34 41.80 16,785,160 -0.40(-0.94%)
Jul 30, 2020 42.18 42.67 41.76 42.19 19,524,034 -0.29(-0.69%)
Jul 29, 2020 42.59 42.91 42.31 42.49 15,549,880 -0.14(-0.33%)
Jul 28, 2020 42.77 43.60 42.56 42.63 15,678,759 -0.27(-0.62%)
Jul 27, 2020 42.63 42.92 42.63 42.89 19,606,284 -0.01(-0.02%)
Jul 24, 2020 42.82 43.18 42.53 42.90 18,306,852 +0.19(+0.43%)
Jul 23, 2020 42.88 42.97 42.49 42.72 18,010,264 -0.18(-0.41%)
Jul 22, 2020 42.41 42.92 41.61 42.89 33,716,224 +1.13(+2.71%)
Jul 21, 2020 42.04 42.46 41.52 41.76 29,029,628 +0.96(+2.34%)
Jul 20, 2020 41.34 41.43 40.57 40.80 18,788,310 -0.62(-1.50%)
Jul 17, 2020 41.11 41.50 40.81 41.42 15,717,615 +0.59(+1.45%)
Jul 16, 2020 40.93 41.31 40.64 40.83 15,038,149 -0.22(-0.54%)
Jul 15, 2020 40.96 41.75 40.88 41.05 26,829,696 +0.47(+1.16%)
Jul 14, 2020 39.73 40.64 39.52 40.58 19,303,872 +0.55(+1.37%)
Jul 13, 2020 40.28 40.41 39.78 40.03 18,880,428 +0.09(+0.22%)
Jul 10, 2020 38.82 40.03 38.80 39.95 17,663,612 +1.10(+2.82%)
Jul 09, 2020 39.86 39.86 38.78 38.85 18,180,940 -1.05(-2.64%)
Jul 08, 2020 39.94 39.97 39.34 39.90 15,655,418 -0.10(-0.24%)
Jul 07, 2020 39.81 40.25 39.64 40.00 14,739,702 -0.02(-0.04%)
Jul 06, 2020 39.94 40.05 39.46 40.02 17,113,818 +0.31(+0.78%)
Jul 02, 2020 40.07 40.19 39.64 39.71 17,080,502 +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.