Skip to main content

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

Date Open High Low Close Volume Change (%)
Nov 30, 2018 41.28 42.53 41.27 42.46 30,313,812 +1.20(+2.90%)
Nov 29, 2018 41.52 41.64 41.26 41.26 13,643,863 -0.29(-0.69%)
Nov 28, 2018 41.13 41.56 41.13 41.55 13,600,008 +0.28(+0.69%)
Nov 27, 2018 40.86 41.29 40.73 41.27 10,979,609 +0.42(+1.02%)
Nov 26, 2018 40.96 41.15 40.68 40.85 10,958,192 -0.13(-0.31%)
Nov 23, 2018 40.75 41.15 40.58 40.97 5,733,577 +0.24(+0.60%)
Nov 21, 2018 40.73 40.73 40.73 0 -0.54(-1.32%)
Nov 20, 2018 42.48 42.49 41.13 41.27 19,447,830 -0.94(-2.24%)
Nov 19, 2018 42.05 42.43 42.00 42.22 15,605,418 +0.28(+0.68%)
Nov 16, 2018 41.51 42.00 41.48 41.93 16,038,441 +0.36(+0.86%)
Nov 15, 2018 41.51 41.58 41.18 41.58 14,355,854 -0.02(-0.04%)
Nov 14, 2018 41.67 41.74 41.45 41.59 14,476,548 -0.08(-0.20%)
Nov 13, 2018 41.63 41.79 41.44 41.68 16,597,411 -0.01(-0.02%)
Nov 12, 2018 41.47 41.99 41.41 41.68 16,597,915 +0.16(+0.38%)
Nov 09, 2018 41.28 41.70 41.26 41.52 14,833,198 +0.29(+0.71%)
Nov 08, 2018 41.06 41.27 41.04 41.23 11,487,450 -0.03(-0.08%)
Nov 07, 2018 41.28 41.42 40.98 41.27 14,625,134 +0.22(+0.53%)
Nov 06, 2018 40.66 41.07 40.62 41.05 16,883,592 +0.35(+0.86%)
Nov 05, 2018 40.12 40.77 40.05 40.70 19,602,104 +0.58(+1.44%)
Nov 02, 2018 39.97 40.12 39.65 40.12 21,038,512 +0.22(+0.54%)
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.