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 (%)
Nov 30, 2017 36.76 37.33 36.67 37.27 21,058,170 +0.52(+1.42%)
Nov 29, 2017 36.97 37.01 36.52 36.75 20,412,750 -0.27(-0.72%)
Nov 28, 2017 37.14 37.27 36.98 37.02 10,440,066 -0.06(-0.15%)
Nov 27, 2017 37.06 37.14 37.00 37.07 6,994,293 +0.02(+0.04%)
Nov 24, 2017 37.06 37.19 37.04 37.06 3,709,844 +0.03(+0.09%)
Nov 22, 2017 37.06 37.10 36.78 37.02 10,442,855 +0.05(+0.13%)
Nov 21, 2017 36.80 37.11 36.78 36.98 12,712,487 +0.26(+0.70%)
Nov 20, 2017 36.87 37.06 36.68 36.72 23,723,204 -0.20(-0.55%)
Nov 17, 2017 37.43 37.46 36.55 36.92 24,416,722 -0.68(-1.80%)
Nov 16, 2017 37.92 37.94 37.56 37.60 15,484,475 -0.21(-0.56%)
Nov 15, 2017 38.22 38.33 37.78 37.81 15,373,942 -0.50(-1.31%)
Nov 14, 2017 37.73 38.35 37.65 38.31 21,295,932 +0.57(+1.52%)
Nov 13, 2017 37.64 37.81 37.59 37.73 9,476,097 +0.15(+0.39%)
Nov 10, 2017 37.31 37.67 37.26 37.59 9,933,343 +0.25(+0.67%)
Nov 09, 2017 37.25 37.46 37.17 37.34 8,087,908 +0.04(+0.11%)
Nov 08, 2017 37.14 37.31 37.05 37.30 9,392,260 +0.19(+0.52%)
Nov 07, 2017 36.68 37.11 36.60 37.10 12,216,631 +0.38(+1.03%)
Nov 06, 2017 37.08 37.09 36.68 36.72 9,225,638 -0.40(-1.09%)
Nov 03, 2017 37.13 37.28 37.09 37.13 5,856,779 +0.07(+0.20%)
Nov 02, 2017 37.00 37.11 36.95 37.06 10,298,494 +0.06(+0.17%)
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.