Skip to main content

Coca-Cola Company (NY: KO )

65.31 -0.61 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 59.53 60.07 59.45 59.96 14,704,852 +0.10(+0.17%)
Jul 28, 2022 58.79 60.03 58.76 59.85 11,597,070 +0.98(+1.67%)
Jul 27, 2022 58.75 59.04 57.73 58.87 13,006,258 -0.19(-0.32%)
Jul 26, 2022 58.63 59.61 58.42 59.06 21,530,436 +0.95(+1.64%)
Jul 25, 2022 57.51 58.21 57.28 58.11 15,989,918 +0.56(+0.97%)
Jul 22, 2022 57.35 57.81 57.29 57.55 12,463,137 +0.21(+0.37%)
Jul 21, 2022 57.24 57.81 56.80 57.33 12,799,531 -0.13(-0.23%)
Jul 20, 2022 58.30 58.47 57.13 57.46 11,783,806 -0.96(-1.65%)
Jul 19, 2022 58.01 58.54 57.86 58.42 11,770,045 +0.82(+1.43%)
Jul 18, 2022 58.41 58.45 57.47 57.60 11,537,660 -0.79(-1.36%)
Jul 15, 2022 58.63 58.84 57.99 58.40 23,513,892 +0.30(+0.51%)
Jul 14, 2022 57.30 58.16 57.27 58.10 15,447,175 -0.19(-0.32%)
Jul 13, 2022 58.24 58.86 57.91 58.28 14,069,309 -0.27(-0.46%)
Jul 12, 2022 58.86 59.28 58.37 58.55 15,766,256 -0.25(-0.43%)
Jul 11, 2022 58.85 59.29 58.48 58.81 13,596,697 -0.19(-0.32%)
Jul 08, 2022 58.89 59.26 58.75 58.99 12,106,450 +0.21(+0.37%)
Jul 07, 2022 59.11 59.40 58.58 58.78 15,867,089 -0.47(-0.79%)
Jul 06, 2022 59.42 59.88 59.04 59.25 14,395,411 +0.12(+0.21%)
Jul 05, 2022 59.97 59.97 58.32 59.12 17,432,236 -1.03(-1.71%)
Jul 01, 2022 58.98 60.22 58.69 60.15 16,240,556 +1.37(+2.34%)
Jun 30, 2022 58.23 58.97 58.08 58.78 16,608,953 +0.17(+0.29%)
Jun 29, 2022 58.43 58.97 58.33 58.61 12,670,634 +0.42(+0.72%)
Jun 28, 2022 58.94 59.57 58.03 58.19 14,100,408 -0.59(-1.00%)
Jun 27, 2022 58.84 59.13 58.52 58.78 12,995,192 -0.12(-0.21%)
Jun 24, 2022 58.03 58.92 58.03 58.90 19,422,508 +1.08(+1.87%)
Jun 23, 2022 57.27 57.84 57.21 57.82 18,452,300 +0.68(+1.19%)
Jun 22, 2022 56.62 57.41 56.35 57.13 16,279,072 +0.42(+0.74%)
Jun 21, 2022 55.58 56.88 55.13 56.71 18,962,062 +1.19(+2.14%)
Jun 17, 2022 55.78 56.18 55.25 55.53 37,226,520 +0.34(+0.61%)
Jun 16, 2022 54.79 55.61 54.43 55.19 16,110,909 -0.56(-1.01%)
Jun 15, 2022 56.06 56.65 55.10 55.75 21,067,770 +0.41(+0.74%)
Jun 14, 2022 56.74 56.89 54.80 55.34 26,346,964 -1.56(-2.74%)
Jun 13, 2022 56.35 57.78 56.28 56.90 24,860,588 -0.06(-0.11%)
Jun 10, 2022 56.59 57.41 56.08 56.97 16,141,669 -0.36(-0.63%)
Jun 09, 2022 58.32 58.77 57.31 57.33 14,435,057 -1.01(-1.73%)
Jun 08, 2022 58.43 58.64 58.03 58.34 11,007,817 -0.33(-0.57%)
Jun 07, 2022 57.87 58.78 57.72 58.67 19,281,456 +0.35(+0.60%)
Jun 06, 2022 58.75 59.16 58.13 58.32 16,291,471 -0.09(-0.16%)
Jun 03, 2022 58.97 59.02 58.26 58.41 14,596,196 -0.70(-1.19%)
Jun 02, 2022 58.61 59.12 57.62 59.12 15,722,309 +0.61(+1.05%)
Jun 01, 2022 58.83 59.07 57.63 58.51 16,609,529 -0.29(-0.49%)
May 31, 2022 59.44 59.66 58.49 58.79 46,449,856 -1.21(-2.01%)
May 27, 2022 59.61 60.14 59.50 60.00 19,090,566 +0.35(+0.59%)
May 26, 2022 59.43 60.38 59.33 59.65 17,419,716 +0.21(+0.36%)
May 25, 2022 59.37 59.81 59.00 59.43 16,555,669 +0.05(+0.08%)
May 24, 2022 58.33 59.54 58.21 59.39 17,413,594 +1.08(+1.85%)
May 23, 2022 57.19 58.53 57.13 58.31 20,911,224 +1.74(+3.08%)
May 20, 2022 56.11 56.80 55.34 56.57 31,341,630 +0.91(+1.63%)
May 19, 2022 56.55 56.55 55.34 55.66 33,947,956 -1.11(-1.96%)
May 18, 2022 60.69 60.78 56.55 56.77 33,867,156 -4.25(-6.96%)
May 17, 2022 61.32 61.32 60.31 61.02 22,963,742 -0.17(-0.27%)
May 16, 2022 60.70 61.58 60.70 61.19 14,254,940 +0.22(+0.37%)
May 13, 2022 60.12 61.04 59.48 60.96 17,428,244 +1.12(+1.88%)
May 12, 2022 59.52 59.86 58.63 59.84 24,329,268 +0.19(+0.31%)
May 11, 2022 59.67 60.48 59.33 59.66 21,180,862 +0.28(+0.47%)
May 10, 2022 59.83 60.59 59.23 59.38 22,985,250 -0.56(-0.93%)
May 09, 2022 59.80 60.63 59.41 59.93 21,628,920 -0.12(-0.20%)
May 06, 2022 59.55 60.58 59.43 60.05 20,465,074 +0.21(+0.36%)
May 05, 2022 60.01 60.32 59.38 59.84 21,726,936 -0.48(-0.80%)
May 04, 2022 58.44 60.41 58.39 60.32 21,321,708 +1.81(+3.09%)
May 03, 2022 59.11 59.31 58.13 58.52 23,376,534 -0.33(-0.57%)
May 02, 2022 60.56 60.58 58.05 58.85 26,917,434 -1.09(-1.81%)
Apr 29, 2022 61.10 61.25 59.82 59.93 21,792,078 -1.47(-2.39%)
Apr 28, 2022 59.98 61.48 59.83 61.40 23,731,464 +0.58(+0.96%)
Apr 27, 2022 60.30 61.48 60.30 60.82 18,294,630 +0.47(+0.78%)
Apr 26, 2022 60.78 61.56 60.33 60.34 23,693,894 -0.83(-1.35%)
Apr 25, 2022 62.15 62.34 60.09 61.17 27,036,160 +0.64(+1.06%)
Apr 22, 2022 61.30 61.54 60.46 60.53 16,091,399 -0.89(-1.45%)
Apr 21, 2022 61.21 62.15 60.96 61.42 16,298,094 +0.23(+0.38%)
Apr 20, 2022 60.70 61.45 60.67 61.19 15,982,631 +0.83(+1.37%)
Apr 19, 2022 59.83 60.53 59.78 60.36 12,937,034 +0.58(+0.98%)
Apr 18, 2022 60.08 60.46 59.54 59.78 12,590,361 -0.54(-0.89%)
Apr 14, 2022 60.26 60.82 60.13 60.31 17,666,986 +0.27(+0.45%)
Apr 13, 2022 59.78 60.18 59.58 60.05 12,809,393 +0.16(+0.26%)
Apr 12, 2022 59.72 60.12 59.27 59.89 19,501,096 +0.70(+1.18%)
Apr 11, 2022 59.28 59.65 59.03 59.19 13,711,159 -0.02(-0.03%)
Apr 08, 2022 58.89 59.41 58.59 59.21 13,694,541 +0.36(+0.61%)
Apr 07, 2022 58.56 59.06 58.17 58.85 15,049,747 +0.32(+0.54%)
Apr 06, 2022 58.23 58.68 57.79 58.53 20,770,842 +0.58(+1.01%)
Apr 05, 2022 57.88 58.66 57.86 57.95 16,949,738 -0.06(-0.11%)
Apr 04, 2022 58.07 58.24 57.25 58.01 12,404,192 -0.31(-0.52%)
Apr 01, 2022 57.82 58.39 57.59 58.32 13,631,387 +0.81(+1.40%)
Mar 31, 2022 57.72 58.11 57.51 57.51 18,150,244 -0.19(-0.34%)
Mar 30, 2022 57.52 57.71 57.10 57.71 14,704,496 +0.05(+0.08%)
Mar 29, 2022 57.71 58.00 57.27 57.66 16,139,980 +0.22(+0.39%)
Mar 28, 2022 57.08 57.46 56.78 57.44 12,381,150 +0.36(+0.63%)
Mar 25, 2022 56.70 57.15 56.63 57.08 13,217,278 +0.51(+0.90%)
Mar 24, 2022 56.25 56.60 56.08 56.57 14,177,328 +0.54(+0.96%)
Mar 23, 2022 56.35 56.57 55.65 56.03 16,740,596 -0.37(-0.66%)
Mar 22, 2022 56.52 56.54 55.71 56.40 19,387,018 +0.20(+0.36%)
Mar 21, 2022 56.12 56.68 55.89 56.20 18,800,460 +0.45(+0.80%)
Mar 18, 2022 55.94 55.94 55.38 55.75 32,553,664 +0.01(+0.02%)
Mar 17, 2022 55.16 55.78 54.94 55.74 16,801,966 +0.58(+1.06%)
Mar 16, 2022 55.45 55.60 54.36 55.16 18,700,950 -0.15(-0.27%)
Mar 15, 2022 54.80 55.56 54.71 55.31 20,058,532 +1.00(+1.85%)
Mar 14, 2022 53.77 54.76 53.77 54.30 19,187,658 +0.98(+1.84%)
Mar 11, 2022 53.36 54.18 53.27 53.32 21,568,566 +0.04(+0.07%)
Mar 10, 2022 53.84 52.93 53.28 22,686,894 -0.99(-1.83%)
Mar 09, 2022 55.07 55.09 54.00 54.28 25,004,082 +0.28(+0.51%)
Mar 08, 2022 56.57 56.65 53.94 54.00 32,847,664 -2.23(-3.96%)
Mar 07, 2022 57.09 57.14 55.90 56.23 31,664,716 -1.37(-2.38%)
Mar 04, 2022 56.58 57.62 56.34 57.60 18,645,388 +0.09(+0.16%)
Mar 03, 2022 57.64 58.02 57.34 57.51 23,083,928 +0.04(+0.06%)
Mar 02, 2022 57.29 57.89 56.87 57.47 18,810,952 +0.42(+0.74%)
Mar 01, 2022 57.21 57.77 56.63 57.05 17,239,874 -0.25(-0.43%)
Feb 28, 2022 56.75 57.38 56.53 57.30 28,110,536 -0.56(-0.97%)
Feb 25, 2022 56.10 57.90 56.82 57.86 23,341,508 +2.15(+3.87%)
Feb 24, 2022 55.21 55.81 54.52 55.70 29,589,102 -0.99(-1.75%)
Feb 23, 2022 57.30 57.38 56.47 56.70 20,915,050 -0.64(-1.11%)
Feb 22, 2022 57.47 57.53 56.82 57.33 23,604,998 -0.24(-0.42%)
Feb 18, 2022 57.57 0 +0.39(+0.68%)
Feb 17, 2022 55.74 57.33 55.61 57.19 23,317,776 +1.12(+2.00%)
Feb 16, 2022 56.03 56.52 55.75 56.06 16,818,638 -0.01(-0.02%)
Feb 15, 2022 56.12 56.87 55.81 56.07 14,565,408 +0.21(+0.38%)
Feb 14, 2022 55.38 55.96 54.57 55.86 25,680,276 +0.36(+0.65%)
Feb 11, 2022 56.86 57.06 55.37 55.50 24,746,720 -1.00(-1.78%)
Feb 10, 2022 55.57 57.35 55.42 56.51 25,592,030 +0.31(+0.56%)
Feb 09, 2022 57.23 57.37 56.06 56.19 25,605,430 -0.88(-1.55%)
Feb 08, 2022 56.92 57.38 56.84 57.08 20,386,860 +0.37(+0.65%)
Feb 07, 2022 56.51 56.82 56.03 56.71 19,385,548 +0.59(+1.05%)
Feb 04, 2022 56.61 56.78 55.76 56.12 18,905,814 -0.60(-1.06%)
Feb 03, 2022 56.10 56.87 56.72 21,131,904 +0.40(+0.70%)
Feb 02, 2022 55.81 56.40 55.75 56.32 21,969,514 +0.57(+1.02%)
Feb 01, 2022 56.07 56.28 55.38 55.75 22,637,030 -0.41(-0.74%)
Jan 31, 2022 55.51 56.28 56.16 23,945,728 +0.16(+0.28%)
Jan 28, 2022 54.67 56.05 54.26 56.01 20,767,230 +0.94(+1.71%)
Jan 27, 2022 55.12 56.09 54.77 55.07 20,524,002 +0.20(+0.37%)
Jan 26, 2022 55.04 55.55 54.54 54.87 20,843,166 -0.20(-0.37%)
Jan 25, 2022 54.65 55.25 54.03 55.07 20,774,274 -0.13(-0.23%)
Jan 24, 2022 55.14 55.56 53.92 55.20 32,789,778 -0.45(-0.81%)
Jan 21, 2022 56.23 56.43 55.60 55.65 28,941,666 -0.28(-0.49%)
Jan 20, 2022 56.16 56.56 55.90 55.93 24,964,430 -0.23(-0.41%)
Jan 19, 2022 55.84 56.32 55.75 56.16 20,263,436 +0.09(+0.16%)
Jan 18, 2022 56.21 56.33 55.65 56.06 23,872,622 -0.45(-0.80%)
Jan 14, 2022 56.51 0 +0.45(+0.80%)
Jan 13, 2022 55.73 56.19 55.59 56.06 15,549,811 +0.33(+0.59%)
Jan 12, 2022 55.72 55.87 55.41 55.73 17,116,184 +0.08(+0.15%)
Jan 11, 2022 55.63 55.69 55.09 55.65 21,043,574 +0.02(+0.03%)
Jan 10, 2022 55.74 55.99 55.40 55.63 22,761,024 +0.09(+0.17%)
Jan 07, 2022 55.49 55.90 55.29 55.54 13,369,717 -0.13(-0.23%)
Jan 06, 2022 55.67 56.26 55.64 55.67 19,445,130 -0.29(-0.53%)
Jan 05, 2022 55.32 56.34 55.32 55.96 24,446,036 +0.46(+0.83%)
Jan 04, 2022 54.99 55.73 54.86 55.50 28,395,610 +0.91(+1.67%)
Jan 03, 2022 54.15 54.60 53.74 54.59 21,928,884 +0.08(+0.15%)
Dec 31, 2021 54.08 54.64 54.03 54.51 10,885,749 +0.40(+0.73%)
Dec 30, 2021 54.37 54.53 54.09 54.11 8,367,167 -0.16(-0.29%)
Dec 29, 2021 54.27 54.40 54.00 54.27 10,857,399 +0.06(+0.12%)
Dec 28, 2021 53.76 54.26 53.67 54.20 9,754,600 +0.21(+0.39%)
Dec 27, 2021 53.39 54.03 53.39 53.99 10,710,612 +0.40(+0.74%)
Dec 23, 2021 53.87 53.96 53.34 53.60 11,978,837 +0.04(+0.07%)
Dec 22, 2021 53.13 53.57 52.92 53.56 13,519,741 +0.38(+0.71%)
Dec 21, 2021 53.03 53.36 52.96 53.18 17,229,568 +0.21(+0.40%)
Dec 20, 2021 52.66 53.19 52.47 52.97 22,680,480 -0.17(-0.33%)
Dec 17, 2021 53.84 54.24 53.12 53.15 56,376,544 -0.85(-1.57%)
Dec 16, 2021 53.38 54.20 53.30 53.99 26,853,902 +0.54(+1.02%)
Dec 15, 2021 53.33 53.62 53.07 53.45 27,072,958 +0.24(+0.45%)
Dec 14, 2021 52.84 53.55 52.84 53.21 26,941,846 +0.04(+0.07%)
Dec 13, 2021 52.45 53.33 52.43 53.17 34,066,748 +1.36(+2.63%)
Dec 10, 2021 50.86 51.85 50.70 51.81 25,151,022 +1.31(+2.59%)
Dec 09, 2021 50.40 50.75 50.25 50.50 15,038,931 -0.13(-0.25%)
Dec 08, 2021 50.74 50.95 50.04 50.63 19,581,432 -0.19(-0.38%)
Dec 07, 2021 50.65 51.01 50.49 50.83 25,884,638 +0.28(+0.55%)
Dec 06, 2021 50.00 50.86 49.84 50.55 28,919,636 +1.26(+2.56%)
Dec 03, 2021 49.09 49.35 48.77 49.29 22,881,540 +0.43(+0.89%)
Dec 02, 2021 48.42 49.10 48.34 48.86 18,573,234 +0.71(+1.47%)
Dec 01, 2021 48.77 49.27 48.13 48.15 20,335,044 -0.14(-0.29%)
Nov 30, 2021 49.34 49.37 48.28 48.28 33,109,448 -1.57(-3.16%)
Nov 29, 2021 49.37 50.00 49.27 49.86 24,857,812 +0.78(+1.58%)
Nov 26, 2021 49.87 50.01 48.95 49.08 16,151,589 -1.55(-3.07%)
Nov 24, 2021 50.89 51.01 50.27 50.64 13,791,979 -0.41(-0.81%)
Nov 23, 2021 50.85 51.25 50.70 51.05 15,146,048 +0.37(+0.74%)
Nov 22, 2021 50.33 51.17 50.32 50.67 18,506,430 +0.31(+0.62%)
Nov 19, 2021 50.64 50.69 50.16 50.36 17,311,124 -0.26(-0.51%)
Nov 18, 2021 51.00 50.61 50.52 50.62 16,836,500 -0.46(-0.89%)
Nov 17, 2021 51.19 51.20 50.84 51.07 14,525,986 -0.28(-0.55%)
Nov 16, 2021 51.72 52.01 51.33 51.36 14,674,862 -0.37(-0.71%)
Nov 15, 2021 51.64 51.78 51.40 51.72 11,263,451 +0.01(+0.02%)
Nov 12, 2021 51.84 52.06 51.65 51.71 11,124,806 -0.12(-0.23%)
Nov 11, 2021 51.91 51.96 51.68 51.83 7,944,437 +0.02(+0.04%)
Nov 10, 2021 51.65 51.81 9,647,826 +0.21(+0.41%)
Nov 09, 2021 51.53 51.63 51.24 51.60 11,116,956 +0.15(+0.28%)
Nov 08, 2021 51.84 51.97 51.27 51.46 14,041,552 -0.47(-0.90%)
Nov 05, 2021 51.92 52.22 51.70 51.92 14,106,901 +0.22(+0.42%)
Nov 04, 2021 51.26 51.73 51.18 51.70 11,842,759 +0.28(+0.55%)
Nov 03, 2021 51.16 51.46 50.95 51.42 11,809,438 +0.17(+0.34%)
Nov 02, 2021 51.59 51.61 51.12 51.25 12,587,588 -0.06(-0.12%)
Nov 01, 2021 51.51 51.32 51.06 51.31 12,753,873 -0.18(-0.35%)
Oct 29, 2021 51.04 51.58 50.96 51.49 26,780,276 +0.30(+0.59%)
Oct 28, 2021 50.93 51.26 50.81 51.19 17,447,150 +0.48(+0.94%)
Oct 27, 2021 51.13 51.23 50.48 50.72 26,356,820 +0.96(+1.93%)
Oct 26, 2021 49.62 49.86 49.76 13,235,747 +0.22(+0.44%)
Oct 25, 2021 49.68 49.76 49.34 49.54 12,976,769 -0.20(-0.40%)
Oct 22, 2021 49.69 49.81 49.39 49.74 14,043,579 +0.09(+0.18%)
Oct 21, 2021 49.88 49.94 49.52 49.65 15,748,501 -0.26(-0.51%)
Oct 20, 2021 49.49 50.02 49.43 49.90 13,657,120 +0.44(+0.89%)
Oct 19, 2021 49.37 49.51 49.12 49.47 12,116,599 +0.19(+0.39%)
Oct 18, 2021 49.65 49.67 49.21 49.27 17,362,506 -0.49(-0.99%)
Oct 15, 2021 49.91 50.13 49.59 49.77 19,559,140 -0.12(-0.24%)
Oct 14, 2021 49.69 50.06 49.61 49.89 15,001,857 +0.34(+0.68%)
Oct 13, 2021 49.48 49.72 49.14 49.55 13,293,520 +0.01(+0.02%)
Oct 12, 2021 49.71 50.09 49.53 49.54 21,318,312 +0.00(+0.00%)
Oct 11, 2021 49.52 49.69 49.34 49.54 13,549,220 +0.10(+0.20%)
Oct 08, 2021 49.33 49.69 49.23 49.44 15,100,803 +0.22(+0.45%)
Oct 07, 2021 49.32 49.58 49.16 49.22 15,078,615 +0.16(+0.32%)
Oct 06, 2021 48.21 49.11 47.97 49.06 23,297,416 +0.58(+1.19%)
Oct 05, 2021 48.43 48.84 48.35 48.49 18,798,334 +0.08(+0.17%)
Oct 04, 2021 48.47 48.89 47.87 48.41 20,770,684 -0.03(-0.06%)
Oct 01, 2021 48.21 48.60 48.02 48.43 17,818,778 +0.50(+1.05%)
Sep 30, 2021 48.57 48.71 47.91 47.93 19,358,868 -0.45(-0.93%)
Sep 29, 2021 48.09 48.56 48.01 48.38 15,261,009 +0.29(+0.61%)
Sep 28, 2021 48.84 48.84 47.89 48.09 21,811,298 -0.89(-1.81%)
Sep 27, 2021 49.19 49.55 48.94 48.97 13,605,248 -0.26(-0.52%)
Sep 24, 2021 49.33 49.55 49.20 49.23 10,599,114 -0.14(-0.28%)
Sep 23, 2021 49.57 49.89 49.33 49.37 15,145,366 -0.08(-0.17%)
Sep 22, 2021 49.79 49.84 49.39 49.45 13,923,312 +0.07(+0.15%)
Sep 21, 2021 49.69 50.08 49.27 49.37 17,972,014 -0.01(-0.02%)
Sep 20, 2021 49.43 49.69 49.08 49.38 30,145,882 -0.35(-0.70%)
Sep 17, 2021 50.26 50.42 49.67 49.73 36,544,364 -0.83(-1.64%)
Sep 16, 2021 50.90 51.14 50.08 50.56 19,079,890 -0.48(-0.95%)
Sep 15, 2021 50.86 51.16 50.63 51.05 17,236,832 +0.17(+0.34%)
Sep 14, 2021 51.08 51.14 50.74 50.87 15,236,529 +0.04(+0.07%)
Sep 13, 2021 50.54 51.13 50.54 50.84 22,360,494 +0.42(+0.83%)
Sep 10, 2021 50.78 50.89 50.36 50.42 11,690,568 -0.23(-0.45%)
Sep 09, 2021 50.94 51.13 50.59 50.65 13,836,424 -0.51(-0.99%)
Sep 08, 2021 50.42 51.21 50.42 51.15 13,279,397 +0.68(+1.35%)
Sep 07, 2021 51.32 51.43 50.33 50.47 22,100,498 -0.96(-1.87%)
Sep 03, 2021 51.19 51.47 50.99 51.43 14,581,825 -0.04(-0.07%)
Sep 02, 2021 51.47 51.71 51.14 51.47 12,853,606 +0.07(+0.14%)
Sep 01, 2021 51.12 51.50 51.04 51.40 10,498,970 +0.34(+0.67%)
Aug 31, 2021 50.92 51.24 50.77 51.05 15,644,115 +0.12(+0.23%)
Aug 30, 2021 50.49 50.95 50.45 50.94 11,067,134 +0.48(+0.95%)
Aug 27, 2021 50.46 50.58 50.27 50.46 9,754,695 +0.10(+0.20%)
Aug 26, 2021 50.73 50.75 50.33 50.36 11,391,266 -0.48(-0.95%)
Aug 25, 2021 50.83 50.93 50.53 50.84 12,429,216 +0.05(+0.11%)
Aug 24, 2021 51.35 51.35 50.68 50.78 13,308,636 -0.39(-0.76%)
Aug 23, 2021 51.38 51.45 51.12 51.17 9,829,568 -0.18(-0.35%)
Aug 20, 2021 51.53 51.71 51.30 51.35 11,632,787 -0.20(-0.39%)
Aug 19, 2021 50.83 51.66 50.73 51.55 10,172,837 +0.33(+0.64%)
Aug 18, 2021 51.85 51.89 51.15 51.23 15,300,793 -0.71(-1.36%)
Aug 17, 2021 52.10 52.17 51.69 51.93 11,411,973 -0.18(-0.35%)
Aug 16, 2021 51.86 52.12 51.71 52.11 8,793,558 +0.23(+0.44%)
Aug 13, 2021 51.51 51.95 51.47 51.89 8,508,389 +0.35(+0.69%)
Aug 12, 2021 51.43 51.66 51.43 51.53 6,804,514 +0.10(+0.19%)
Aug 11, 2021 51.58 51.84 51.42 51.43 9,231,772 -0.06(-0.12%)
Aug 10, 2021 51.53 51.83 51.37 51.50 12,025,656 +0.14(+0.26%)
Aug 09, 2021 51.49 51.57 51.16 51.36 9,772,011 +0.01(+0.02%)
Aug 06, 2021 51.32 51.44 51.17 51.35 11,481,107 +0.13(+0.25%)
Aug 05, 2021 51.17 51.31 51.04 51.23 10,813,155 +0.36(+0.71%)
Aug 04, 2021 51.45 51.63 50.78 50.86 13,111,179 -0.74(-1.44%)
Aug 03, 2021 51.68 51.68 51.45 51.61 9,733,748 +0.04(+0.07%)
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.