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 (%)
Aug 30, 2024 71.71 72.08 71.29 71.98 18,751,990 +0.42(+0.58%)
Aug 29, 2024 71.41 71.73 70.75 71.56 17,318,490 +0.30(+0.42%)
Aug 28, 2024 71.12 71.32 70.81 71.26 13,359,687 +0.25(+0.35%)
Aug 27, 2024 70.83 71.04 70.57 71.01 17,113,010 +0.66(+0.93%)
Aug 26, 2024 69.35 70.44 69.26 70.36 13,000,412 +1.04(+1.50%)
Aug 23, 2024 68.93 69.37 68.47 69.31 11,915,982 +0.46(+0.66%)
Aug 22, 2024 69.44 69.44 68.32 68.86 12,594,719 -0.24(-0.35%)
Aug 21, 2024 69.01 69.65 68.86 69.10 8,851,313 +0.19(+0.27%)
Aug 20, 2024 68.52 68.92 68.30 68.91 12,038,569 +0.40(+0.58%)
Aug 19, 2024 68.88 68.95 68.38 68.51 9,908,677 -0.20(-0.29%)
Aug 16, 2024 68.37 68.83 68.17 68.71 12,738,046 +0.53(+0.77%)
Aug 15, 2024 68.15 68.45 68.03 68.18 11,360,981 +0.07(+0.10%)
Aug 14, 2024 67.77 68.42 67.67 68.11 14,433,196 +0.12(+0.18%)
Aug 13, 2024 67.62 68.14 67.55 67.99 9,944,859 +0.29(+0.43%)
Aug 12, 2024 67.98 68.07 67.37 67.71 11,087,695 -0.51(-0.74%)
Aug 09, 2024 68.23 68.32 67.78 68.21 12,163,278 -0.05(-0.07%)
Aug 08, 2024 67.54 68.40 67.39 68.26 15,343,678 +0.27(+0.39%)
Aug 07, 2024 67.59 68.71 67.37 67.99 13,455,039 +0.41(+0.60%)
Aug 06, 2024 67.69 68.37 67.31 67.59 13,057,131 -0.05(-0.07%)
Aug 05, 2024 68.52 69.08 67.27 67.64 25,656,876 -1.22(-1.77%)
Aug 02, 2024 68.06 69.20 67.23 68.86 22,695,928 +1.36(+2.02%)
Aug 01, 2024 66.54 67.64 66.25 67.50 16,615,380 +1.21(+1.83%)
Jul 31, 2024 67.04 67.15 66.16 66.29 15,682,036 -0.93(-1.39%)
Jul 30, 2024 66.03 67.37 65.91 67.22 13,337,034 +0.84(+1.27%)
Jul 29, 2024 66.42 66.57 65.94 66.38 12,218,418 -0.22(-0.33%)
Jul 26, 2024 65.62 66.65 65.56 66.59 13,623,201 +0.97(+1.48%)
Jul 25, 2024 65.59 66.43 65.41 65.62 16,441,128 +0.26(+0.40%)
Jul 24, 2024 64.65 65.52 64.39 65.36 13,341,014 +0.84(+1.31%)
Jul 23, 2024 64.98 65.59 64.40 64.52 11,889,814 +0.19(+0.29%)
Jul 22, 2024 64.81 64.85 63.88 64.33 11,873,754 -0.52(-0.80%)
Jul 19, 2024 65.19 65.19 64.38 64.85 13,871,573 +0.10(+0.15%)
Jul 18, 2024 64.36 65.36 64.28 64.75 11,203,507 -0.02(-0.03%)
Jul 17, 2024 64.03 64.94 63.97 64.77 12,590,575 +0.93(+1.46%)
Jul 16, 2024 63.00 63.87 62.96 63.83 9,085,940 +0.85(+1.36%)
Jul 15, 2024 63.36 63.50 62.92 62.98 8,262,965 -0.29(-0.46%)
Jul 12, 2024 63.03 63.68 62.95 63.27 9,264,600 +0.60(+0.95%)
Jul 11, 2024 62.21 63.03 61.97 62.67 11,511,953 +0.27(+0.43%)
Jul 10, 2024 62.29 62.43 61.86 62.40 12,008,401 +0.14(+0.22%)
Jul 09, 2024 62.63 62.80 62.16 62.26 11,739,332 -0.27(-0.43%)
Jul 08, 2024 63.16 63.16 62.41 62.53 11,311,126 -0.79(-1.25%)
Jul 05, 2024 62.90 63.36 62.57 63.33 11,815,998 +0.43(+0.68%)
Jul 03, 2024 62.76 63.23 62.50 62.90 9,216,989 +0.18(+0.29%)
Jul 02, 2024 62.83 62.95 62.43 62.72 8,938,732 -0.13(-0.21%)
Jul 01, 2024 63.59 63.86 62.69 62.85 10,101,767 -0.37(-0.58%)
Jun 28, 2024 63.46 63.62 63.09 63.22 17,477,880 -0.26(-0.41%)
Jun 27, 2024 63.61 63.83 63.19 63.47 8,554,585 -0.14(-0.22%)
Jun 26, 2024 62.97 63.67 62.80 63.61 9,466,567 +0.21(+0.33%)
Jun 25, 2024 63.50 63.63 63.08 63.41 10,618,889 -0.13(-0.20%)
Jun 24, 2024 62.56 63.62 62.48 63.53 13,300,136 +1.19(+1.91%)
Jun 21, 2024 61.76 62.67 61.76 62.34 29,048,574 +0.59(+0.95%)
Jun 20, 2024 61.98 62.31 61.52 61.76 13,488,973 -0.45(-0.72%)
Jun 18, 2024 62.10 62.39 62.01 62.20 10,724,719 +0.01(+0.02%)
Jun 17, 2024 61.95 62.47 61.76 62.19 10,604,477 +0.07(+0.11%)
Jun 14, 2024 61.96 62.26 61.67 62.12 8,235,356 +0.04(+0.07%)
Jun 13, 2024 61.95 62.12 61.55 62.08 9,811,816 +0.11(+0.17%)
Jun 12, 2024 62.77 62.77 61.78 61.97 9,709,462 -0.66(-1.05%)
Jun 11, 2024 62.67 62.72 62.16 62.63 8,518,763 -0.04(-0.06%)
Jun 10, 2024 63.02 63.06 62.45 62.67 15,917,171 -0.32(-0.50%)
Jun 07, 2024 63.16 63.30 62.89 62.99 9,662,801 -0.24(-0.37%)
Jun 06, 2024 63.00 63.43 62.92 63.22 8,783,844 +0.23(+0.36%)
Jun 05, 2024 63.06 63.14 62.43 63.00 9,771,890 -0.02(-0.03%)
Jun 04, 2024 62.29 63.05 62.03 63.02 12,068,436 +1.00(+1.60%)
Jun 03, 2024 61.80 62.18 61.54 62.02 9,506,121 +0.00(+0.00%)
May 31, 2024 61.09 62.11 60.80 62.02 20,129,156 +0.95(+1.55%)
May 30, 2024 60.96 61.18 60.71 61.07 9,574,327 +0.27(+0.44%)
May 29, 2024 60.58 60.99 60.19 60.81 12,035,267 -0.12(-0.19%)
May 28, 2024 60.90 61.23 60.51 60.93 12,527,663 -0.18(-0.29%)
May 24, 2024 61.32 61.52 61.07 61.10 8,323,463 -0.09(-0.14%)
May 23, 2024 61.59 61.97 61.15 61.19 9,978,287 -0.90(-1.44%)
May 22, 2024 61.80 62.11 61.75 62.09 7,527,201 +0.09(+0.14%)
May 21, 2024 61.91 62.07 61.54 62.00 9,992,005 +0.34(+0.54%)
May 20, 2024 62.02 62.10 61.56 61.67 11,160,938 -0.45(-0.73%)
May 17, 2024 62.42 62.45 62.03 62.12 11,715,695 -0.29(-0.46%)
May 16, 2024 62.33 62.80 62.16 62.40 10,407,369 +0.19(+0.30%)
May 15, 2024 62.15 62.48 62.09 62.22 10,132,002 +0.03(+0.05%)
May 14, 2024 62.66 62.84 61.89 62.19 11,010,083 -0.47(-0.76%)
May 13, 2024 62.33 62.70 62.27 62.66 10,285,920 +0.32(+0.51%)
May 10, 2024 62.01 62.44 61.88 62.35 8,494,523 +0.37(+0.60%)
May 09, 2024 61.90 62.24 61.84 61.97 9,245,455 +0.03(+0.05%)
May 08, 2024 61.94 62.06 61.58 61.94 10,636,756 +0.23(+0.37%)
May 07, 2024 61.85 61.91 61.35 61.71 9,949,919 +0.27(+0.43%)
May 06, 2024 61.40 61.48 61.00 61.45 9,447,009 +0.18(+0.29%)
May 03, 2024 61.09 61.43 60.75 61.27 11,799,282 +0.18(+0.29%)
May 02, 2024 61.28 61.50 60.83 61.09 11,181,550 +0.06(+0.10%)
May 01, 2024 60.91 61.67 60.33 61.03 16,975,866 +0.16(+0.26%)
Apr 30, 2024 61.24 61.92 60.58 60.88 19,631,946 -0.27(-0.44%)
Apr 29, 2024 61.02 61.15 60.64 61.14 13,615,095 +0.30(+0.49%)
Apr 26, 2024 60.66 61.03 60.46 60.85 11,155,550 +0.00(+0.00%)
Apr 25, 2024 60.98 61.69 60.48 60.85 19,377,726 +0.19(+0.31%)
Apr 24, 2024 59.45 60.76 58.97 60.66 19,832,854 +0.90(+1.50%)
Apr 23, 2024 59.66 59.80 59.26 59.76 13,889,199 +0.09(+0.15%)
Apr 22, 2024 59.27 59.75 58.85 59.67 15,853,342 +0.37(+0.63%)
Apr 19, 2024 58.25 59.48 58.14 59.30 21,518,984 +1.24(+2.14%)
Apr 18, 2024 57.77 58.13 57.69 58.06 11,288,548 +0.39(+0.68%)
Apr 17, 2024 57.44 57.71 57.26 57.66 14,006,485 +0.44(+0.78%)
Apr 16, 2024 57.41 57.54 57.09 57.22 11,399,946 -0.08(-0.14%)
Apr 15, 2024 57.76 57.95 57.20 57.30 12,606,708 -0.14(-0.24%)
Apr 12, 2024 58.10 58.16 57.29 57.44 12,430,650 -0.76(-1.30%)
Apr 11, 2024 58.29 58.51 57.94 58.20 11,270,707 +0.13(+0.22%)
Apr 10, 2024 58.46 58.53 57.84 58.07 12,033,487 -0.79(-1.34%)
Apr 09, 2024 58.62 58.88 58.28 58.86 10,941,574 +0.44(+0.76%)
Apr 08, 2024 58.54 58.54 58.22 58.41 10,434,486 -0.24(-0.40%)
Apr 05, 2024 58.39 58.82 58.06 58.65 10,306,756 +0.21(+0.35%)
Apr 04, 2024 59.22 59.28 58.31 58.44 14,527,393 -0.52(-0.89%)
Apr 03, 2024 59.18 59.52 58.92 58.97 13,872,952 -0.32(-0.53%)
Apr 02, 2024 59.58 59.85 59.24 59.28 13,207,931 -0.52(-0.87%)
Apr 01, 2024 60.30 60.41 59.75 59.80 11,839,539 -0.49(-0.82%)
Mar 28, 2024 60.26 60.26 60.11 60.30 13,898,363 +0.15(+0.25%)
Mar 27, 2024 59.91 60.38 59.82 60.15 12,734,931 +0.48(+0.81%)
Mar 26, 2024 59.63 59.83 59.51 59.66 13,471,540 +0.14(+0.23%)
Mar 25, 2024 59.61 59.83 59.25 59.53 13,483,920 -0.09(-0.15%)
Mar 22, 2024 59.65 59.91 59.56 59.62 11,671,587 +0.02(+0.03%)
Mar 21, 2024 59.68 60.11 59.45 59.60 13,311,206 -0.28(-0.46%)
Mar 20, 2024 59.31 59.93 59.29 59.87 15,481,235 +0.51(+0.86%)
Mar 19, 2024 59.37 59.48 59.19 59.36 15,331,860 +0.10(+0.17%)
Mar 18, 2024 59.02 59.53 58.94 59.26 16,086,314 +0.25(+0.42%)
Mar 15, 2024 59.15 59.58 58.78 59.01 37,390,452 -0.61(-1.02%)
Mar 14, 2024 59.70 59.92 59.53 59.63 14,201,412 -0.13(-0.22%)
Mar 13, 2024 59.52 59.85 59.45 59.76 14,224,945 +0.61(+1.02%)
Mar 12, 2024 58.98 59.40 58.87 59.15 12,973,171 +0.25(+0.43%)
Mar 11, 2024 58.45 58.95 58.25 58.90 14,435,162 +0.70(+1.21%)
Mar 08, 2024 57.98 58.46 57.66 58.19 13,540,705 +0.08(+0.13%)
Mar 07, 2024 58.36 58.44 57.92 58.12 13,880,837 -0.11(-0.18%)
Mar 06, 2024 58.19 58.66 58.06 58.22 12,658,073 +0.03(+0.05%)
Mar 05, 2024 58.58 58.77 58.10 58.19 12,895,302 -0.28(-0.48%)
Mar 04, 2024 57.91 58.61 57.90 58.48 10,361,995 +0.27(+0.47%)
Mar 01, 2024 58.57 58.57 58.02 58.20 11,176,542 -0.48(-0.82%)
Feb 29, 2024 59.01 59.29 58.57 58.68 18,560,566 -0.37(-0.63%)
Feb 28, 2024 59.03 59.14 58.72 59.05 8,244,622 +0.06(+0.10%)
Feb 27, 2024 59.19 59.43 58.78 59.00 10,160,986 -0.36(-0.61%)
Feb 26, 2024 59.88 59.91 59.31 59.36 10,569,806 -0.48(-0.80%)
Feb 23, 2024 59.73 60.25 59.64 59.84 13,923,125 +0.05(+0.08%)
Feb 22, 2024 59.63 59.89 59.15 59.79 13,275,526 -0.09(-0.15%)
Feb 21, 2024 59.63 59.91 59.47 59.88 14,700,744 +0.53(+0.89%)
Feb 20, 2024 58.27 59.48 58.18 59.35 18,753,690 +1.28(+2.21%)
Feb 16, 2024 58.03 58.29 57.64 58.07 14,274,228 -0.01(-0.02%)
Feb 15, 2024 58.10 58.26 57.81 58.08 14,004,964 +0.11(+0.19%)
Feb 14, 2024 57.85 58.26 57.72 57.97 16,254,941 -0.06(-0.10%)
Feb 13, 2024 58.17 59.30 57.48 58.03 24,743,432 -0.34(-0.59%)
Feb 12, 2024 58.33 58.43 57.65 58.37 13,809,957 +0.14(+0.24%)
Feb 09, 2024 58.15 58.25 57.72 58.23 15,582,419 -0.26(-0.45%)
Feb 08, 2024 58.56 58.63 58.09 58.50 13,162,646 -0.16(-0.27%)
Feb 07, 2024 58.73 58.87 58.60 58.65 10,490,605 +0.05(+0.08%)
Feb 06, 2024 58.62 58.71 58.35 58.60 13,066,298 -0.10(-0.17%)
Feb 05, 2024 59.03 59.03 58.55 58.70 13,047,828 -0.49(-0.83%)
Feb 02, 2024 59.47 59.51 58.89 59.19 17,944,700 -0.43(-0.72%)
Feb 01, 2024 58.24 59.65 58.04 59.62 16,225,053 +1.46(+2.50%)
Jan 31, 2024 58.76 59.10 57.97 58.16 23,416,386 -0.40(-0.68%)
Jan 30, 2024 58.52 58.68 58.12 58.57 22,558,688 +0.17(+0.28%)
Jan 29, 2024 58.02 58.46 57.85 58.40 14,875,628 +0.35(+0.61%)
Jan 26, 2024 57.93 58.16 57.81 58.05 13,321,851 +0.21(+0.35%)
Jan 25, 2024 57.70 57.85 57.35 57.84 15,235,554 +0.24(+0.42%)
Jan 24, 2024 58.47 58.48 57.58 57.60 16,738,574 -0.92(-1.57%)
Jan 23, 2024 58.20 58.66 58.14 58.52 14,836,570 +0.27(+0.47%)
Jan 22, 2024 58.43 58.73 58.12 58.24 14,639,157 -0.25(-0.43%)
Jan 19, 2024 58.92 58.94 58.31 58.50 14,720,576 -0.32(-0.55%)
Jan 18, 2024 58.36 58.89 58.20 58.82 10,633,009 +0.17(+0.28%)
Jan 17, 2024 58.53 58.87 58.49 58.65 9,186,285 +0.00(+0.00%)
Jan 16, 2024 59.04 59.08 58.52 58.65 12,083,122 -0.39(-0.66%)
Jan 12, 2024 58.74 59.11 58.54 59.04 13,519,230 +0.57(+0.97%)
Jan 11, 2024 58.91 58.92 58.36 58.48 14,066,844 -0.38(-0.65%)
Jan 10, 2024 58.88 59.06 58.64 58.86 12,532,179 +0.20(+0.33%)
Jan 09, 2024 58.65 58.80 58.29 58.66 10,730,548 -0.11(-0.18%)
Jan 08, 2024 58.35 58.84 58.10 58.77 11,815,987 +0.43(+0.74%)
Jan 05, 2024 58.47 58.61 57.78 58.34 10,650,056 -0.09(-0.15%)
Jan 04, 2024 58.71 58.92 58.33 58.43 13,206,156 -0.20(-0.33%)
Jan 03, 2024 58.59 58.86 58.43 58.62 15,166,775 +0.14(+0.23%)
Jan 02, 2024 57.49 58.55 57.36 58.49 16,767,823 +0.87(+1.51%)
Dec 29, 2023 57.43 57.67 57.32 57.62 9,454,966 +0.18(+0.31%)
Dec 28, 2023 57.34 57.56 57.22 57.44 8,589,250 +0.04(+0.07%)
Dec 27, 2023 57.33 57.46 57.10 57.40 8,755,507 +0.15(+0.26%)
Dec 26, 2023 56.77 57.40 56.77 57.26 6,567,529 +0.23(+0.41%)
Dec 22, 2023 56.83 57.16 56.73 57.02 9,235,190 +0.32(+0.57%)
Dec 21, 2023 56.56 56.78 56.19 56.70 11,995,317 +0.37(+0.66%)
Dec 20, 2023 57.20 57.36 56.29 56.33 17,753,930 -1.19(-2.07%)
Dec 19, 2023 57.69 57.88 57.33 57.52 14,943,026 -0.19(-0.32%)
Dec 18, 2023 57.49 58.16 57.31 57.71 17,097,510 +0.41(+0.72%)
Dec 15, 2023 57.52 57.85 56.51 57.29 66,680,064 -0.43(-0.75%)
Dec 14, 2023 58.63 58.70 57.46 57.72 22,978,786 -0.87(-1.49%)
Dec 13, 2023 58.13 58.68 57.94 58.59 15,826,235 +0.50(+0.86%)
Dec 12, 2023 57.88 58.10 57.58 58.10 13,232,028 +0.37(+0.64%)
Dec 11, 2023 57.52 57.77 57.20 57.72 14,852,462 +0.42(+0.73%)
Dec 08, 2023 57.43 57.44 57.06 57.30 11,433,369 -0.13(-0.22%)
Dec 07, 2023 57.36 57.58 57.09 57.43 11,850,401 +0.14(+0.24%)
Dec 06, 2023 57.26 57.42 56.91 57.29 15,205,690 -0.06(-0.10%)
Dec 05, 2023 57.25 57.52 57.11 57.35 12,159,741 +0.09(+0.15%)
Dec 04, 2023 57.28 57.64 57.14 57.27 15,281,429 -0.07(-0.12%)
Dec 01, 2023 56.97 57.38 56.94 57.33 15,721,443 +0.20(+0.34%)
Nov 30, 2023 56.67 57.15 56.32 57.14 23,241,596 +0.66(+1.16%)
Nov 29, 2023 56.82 56.91 56.36 56.48 11,603,733 -0.34(-0.60%)
Nov 28, 2023 56.65 57.07 56.61 56.82 14,162,177 +0.12(+0.21%)
Nov 27, 2023 56.78 56.93 56.52 56.71 16,747,706 -0.11(-0.19%)
Nov 24, 2023 56.71 56.99 56.58 56.81 4,964,999 +0.15(+0.26%)
Nov 22, 2023 56.51 56.78 56.38 56.67 11,677,478 +0.38(+0.67%)
Nov 21, 2023 55.74 56.30 55.61 56.29 14,318,779 +0.61(+1.10%)
Nov 20, 2023 55.34 55.85 55.25 55.68 13,454,720 +0.14(+0.24%)
Nov 17, 2023 55.47 55.62 55.00 55.54 14,924,405 +0.11(+0.19%)
Nov 16, 2023 55.53 55.80 55.11 55.44 16,504,986 -0.06(-0.10%)
Nov 15, 2023 55.58 55.61 55.05 55.49 10,514,903 +0.11(+0.19%)
Nov 14, 2023 55.31 55.52 55.10 55.39 13,097,328 +0.16(+0.30%)
Nov 13, 2023 54.92 55.38 54.92 55.22 13,191,663 +0.20(+0.37%)
Nov 10, 2023 55.16 55.22 54.37 55.02 12,060,429 +0.06(+0.11%)
Nov 09, 2023 55.32 55.43 54.68 54.96 12,391,210 -0.42(-0.75%)
Nov 08, 2023 55.60 55.74 55.21 55.38 14,164,954 -0.09(-0.16%)
Nov 07, 2023 55.21 55.68 55.03 55.46 10,771,695 +0.20(+0.37%)
Nov 06, 2023 55.08 55.56 55.04 55.26 13,063,071 +0.22(+0.41%)
Nov 03, 2023 55.68 55.86 55.00 55.04 14,390,531 -0.34(-0.61%)
Nov 02, 2023 54.80 55.44 54.66 55.38 13,490,842 +0.63(+1.15%)
Nov 01, 2023 55.10 55.17 54.57 54.75 14,542,144 -0.05(-0.09%)
Oct 31, 2023 54.87 55.02 54.47 54.80 17,153,024 +0.33(+0.61%)
Oct 30, 2023 53.77 54.59 53.76 54.47 15,476,995 +0.88(+1.65%)
Oct 27, 2023 53.88 54.45 53.45 53.58 14,048,018 -0.52(-0.97%)
Oct 26, 2023 54.68 54.93 54.05 54.11 16,726,822 -0.33(-0.61%)
Oct 25, 2023 54.09 54.53 53.89 54.44 17,271,446 +0.47(+0.86%)
Oct 24, 2023 53.98 54.48 53.64 53.97 26,070,788 +1.51(+2.88%)
Oct 23, 2023 52.75 53.24 52.42 52.46 21,864,944 -0.48(-0.90%)
Oct 20, 2023 52.89 53.37 52.81 52.93 16,171,561 +0.21(+0.40%)
Oct 19, 2023 52.54 53.12 52.24 52.72 16,698,994 +0.29(+0.56%)
Oct 18, 2023 52.48 52.89 52.30 52.43 13,222,439 -0.02(-0.04%)
Oct 17, 2023 51.71 52.48 51.61 52.45 16,963,910 +0.62(+1.20%)
Oct 16, 2023 51.43 51.95 51.25 51.83 13,211,874 +0.52(+1.02%)
Oct 13, 2023 51.16 51.82 51.06 51.30 14,976,399 +0.08(+0.15%)
Oct 12, 2023 52.15 52.22 50.86 51.23 19,924,960 -0.87(-1.68%)
Oct 11, 2023 52.59 52.65 51.43 52.10 21,789,798 -0.31(-0.59%)
Oct 10, 2023 52.51 52.70 51.95 52.41 21,554,522 +1.12(+2.17%)
Oct 09, 2023 51.37 51.56 50.55 51.29 16,184,558 -0.25(-0.49%)
Oct 06, 2023 50.48 51.69 50.00 51.55 31,274,072 +0.74(+1.45%)
Oct 05, 2023 53.10 53.30 50.67 50.81 31,603,082 -2.58(-4.83%)
Oct 04, 2023 53.24 53.62 53.07 53.39 12,461,619 +0.16(+0.29%)
Oct 03, 2023 53.51 53.76 53.14 53.23 14,024,271 -0.58(-1.08%)
Oct 02, 2023 54.23 54.33 53.42 53.82 12,156,982 -0.48(-0.89%)
Sep 29, 2023 54.46 54.58 53.95 54.30 12,660,171 +0.16(+0.30%)
Sep 28, 2023 54.54 54.63 54.03 54.14 12,864,944 -0.14(-0.25%)
Sep 27, 2023 54.73 54.83 54.01 54.27 14,191,112 -0.56(-1.03%)
Sep 26, 2023 55.03 55.19 54.71 54.83 11,539,233 -0.46(-0.82%)
Sep 25, 2023 55.68 55.28 55.04 55.29 12,739,998 -0.58(-1.04%)
Sep 22, 2023 56.11 56.23 55.77 55.87 15,098,404 +0.06(+0.10%)
Sep 21, 2023 56.62 56.67 55.70 55.81 16,437,498 -0.87(-1.54%)
Sep 20, 2023 56.55 57.07 56.34 56.69 15,224,348 +0.25(+0.45%)
Sep 19, 2023 56.51 56.64 56.18 56.43 12,370,506 -0.12(-0.21%)
Sep 18, 2023 56.24 56.60 55.90 56.55 14,038,297 +0.35(+0.62%)
Sep 15, 2023 56.66 56.88 56.02 56.20 57,451,060 -0.50(-0.89%)
Sep 14, 2023 56.49 56.83 56.44 56.71 12,691,217 +0.47(+0.83%)
Sep 13, 2023 56.20 56.47 56.14 56.24 13,133,885 +0.13(+0.24%)
Sep 12, 2023 56.77 56.78 56.00 56.11 13,135,383 -0.56(-0.98%)
Sep 11, 2023 56.20 56.77 56.03 56.66 15,343,087 +0.53(+0.94%)
Sep 08, 2023 56.11 56.21 55.83 56.13 15,249,806 +0.00(+0.00%)
Sep 07, 2023 56.73 56.93 56.11 56.13 18,312,496 -0.43(-0.77%)
Sep 06, 2023 56.41 56.62 56.22 56.57 14,534,745 -0.04(-0.07%)
Sep 05, 2023 57.02 57.09 56.46 56.61 12,960,289 -0.47(-0.83%)
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.