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 36.74 37.31 36.65 37.26 21,065,848 +0.52(+1.42%)
Nov 29, 2017 36.95 36.99 36.51 36.74 20,420,192 -0.27(-0.72%)
Nov 28, 2017 37.13 37.26 36.97 37.00 10,443,873 -0.06(-0.15%)
Nov 27, 2017 37.04 37.13 36.99 37.06 6,996,843 +0.02(+0.04%)
Nov 24, 2017 37.05 37.18 37.03 37.04 3,711,196 +0.03(+0.09%)
Nov 22, 2017 37.05 37.08 36.77 37.01 10,446,663 +0.05(+0.13%)
Nov 21, 2017 36.78 37.10 36.77 36.96 12,717,122 +0.26(+0.70%)
Nov 20, 2017 36.86 37.04 36.67 36.70 23,731,854 -0.20(-0.55%)
Nov 17, 2017 37.41 37.45 36.53 36.91 24,425,626 -0.68(-1.80%)
Nov 16, 2017 37.91 37.93 37.55 37.58 15,490,121 -0.21(-0.56%)
Nov 15, 2017 38.21 38.32 37.77 37.79 15,379,548 -0.50(-1.31%)
Nov 14, 2017 37.71 38.33 37.64 38.29 21,303,696 +0.57(+1.52%)
Nov 13, 2017 37.62 37.80 37.58 37.72 9,479,552 +0.15(+0.39%)
Nov 10, 2017 37.30 37.66 37.25 37.58 9,936,965 +0.25(+0.67%)
Nov 09, 2017 37.24 37.45 37.16 37.33 8,090,857 +0.04(+0.11%)
Nov 08, 2017 37.12 37.29 37.03 37.28 9,395,684 +0.19(+0.52%)
Nov 07, 2017 36.66 37.10 36.58 37.09 12,221,085 +0.38(+1.03%)
Nov 06, 2017 37.07 37.07 36.67 36.71 9,229,001 -0.40(-1.09%)
Nov 03, 2017 37.12 37.26 37.07 37.12 5,858,915 +0.07(+0.20%)
Nov 02, 2017 36.99 37.10 36.93 37.04 10,302,249 +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.