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 (%)
Sep 30, 2022 53.91 54.16 53.08 53.10 17,010,146 -0.52(-0.97%)
Sep 29, 2022 54.12 54.31 53.08 53.63 15,370,573 -0.39(-0.72%)
Sep 28, 2022 53.71 54.27 53.00 54.01 22,659,432 +0.57(+1.06%)
Sep 27, 2022 55.06 55.33 53.38 53.45 25,171,476 -1.41(-2.57%)
Sep 26, 2022 55.45 55.52 54.68 54.86 19,692,982 -0.69(-1.25%)
Sep 23, 2022 55.89 56.02 54.98 55.55 15,638,131 -0.63(-1.11%)
Sep 22, 2022 56.45 56.62 56.12 56.18 12,297,584 -0.13(-0.24%)
Sep 21, 2022 57.01 57.54 56.30 56.31 14,941,894 -0.47(-0.83%)
Sep 20, 2022 56.57 56.91 56.23 56.78 12,642,706 -0.09(-0.15%)
Sep 19, 2022 56.30 56.97 56.14 56.87 13,285,417 +0.43(+0.76%)
Sep 16, 2022 56.55 56.68 56.03 56.44 21,619,006 +0.01(+0.02%)
Sep 15, 2022 57.26 57.26 56.27 56.43 12,073,961 -0.78(-1.36%)
Sep 14, 2022 57.07 57.48 56.88 57.21 13,708,270 +0.30(+0.53%)
Sep 13, 2022 58.54 58.55 56.73 56.91 19,691,066 -1.91(-3.25%)
Sep 12, 2022 58.75 59.11 58.60 58.82 13,842,187 +0.17(+0.29%)
Sep 09, 2022 58.51 59.18 58.21 58.65 12,650,615 +0.19(+0.32%)
Sep 08, 2022 58.42 58.63 57.73 58.46 18,269,470 -0.18(-0.30%)
Sep 07, 2022 57.71 58.81 57.71 58.64 14,120,260 +1.06(+1.85%)
Sep 06, 2022 57.68 58.31 57.40 57.58 12,944,209 +0.03(+0.05%)
Sep 02, 2022 58.71 59.07 57.31 57.55 12,581,390 -0.80(-1.37%)
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.