Indicators

Coca-Cola Company (NY: KO )

62.55 +0.04 (+0.06%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	46.88	47.17	46.72	46.97	11,386,041	+0.11(+0.24%)
Sep 27, 2019	47.07	47.13	46.59	46.85	9,204,855	-0.07(-0.15%)
Sep 26, 2019	46.99	47.08	46.70	46.92	13,043,425	+0.19(+0.41%)
Sep 25, 2019	46.97	47.00	46.59	46.73	11,927,022	-0.11(-0.24%)
Sep 24, 2019	46.80	47.11	46.62	46.84	11,981,423	+0.14(+0.30%)
Sep 23, 2019	46.51	46.90	46.48	46.71	7,925,690	+0.20(+0.43%)
Sep 20, 2019	47.18	47.18	46.50	46.51	22,428,684	-0.53(-1.12%)
Sep 19, 2019	46.78	47.10	46.70	47.03	9,375,545	+0.25(+0.53%)
Sep 18, 2019	46.76	46.83	46.43	46.78	11,343,958	-0.01(-0.02%)
Sep 17, 2019	46.67	47.19	46.55	46.79	13,217,613	+0.24(+0.52%)
Sep 16, 2019	46.67	46.88	46.27	46.55	12,949,895	-0.26(-0.55%)
Sep 13, 2019	47.00	47.27	46.65	46.81	13,314,011	-0.39(-0.82%)
Sep 12, 2019	47.19	47.37	47.09	47.20	14,427,428	+0.29(+0.62%)
Sep 11, 2019	46.50	46.93	46.22	46.91	11,372,408	+0.32(+0.68%)
Sep 10, 2019	46.45	46.62	46.12	46.59	14,056,271	-0.10(-0.22%)
Sep 09, 2019	47.13	47.17	46.56	46.69	12,627,000	-0.61(-1.29%)
Sep 06, 2019	47.48	47.48	46.90	47.30	10,617,714	+0.09(+0.20%)
Sep 05, 2019	47.75	47.76	47.13	47.21	15,969,647	-0.56(-1.17%)
Sep 04, 2019	47.40	47.89	47.36	47.76	12,532,963	+0.40(+0.85%)

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.