Indicators

Coca-Cola Company (NY: KO )

62.62 +0.07 (+0.11%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	46.81	46.90	45.90	46.37	48,075,400	-0.62(-1.32%)
Nov 27, 2020	47.35	47.42	46.91	46.99	9,532,777	-0.20(-0.43%)
Nov 25, 2020	47.32	47.50	47.07	47.19	11,434,465	-0.26(-0.54%)
Nov 24, 2020	47.38	47.78	47.27	47.45	15,509,137	+0.48(+1.02%)
Nov 23, 2020	47.21	47.41	46.54	46.97	14,796,186	+0.01(+0.02%)
Nov 20, 2020	47.42	47.48	46.89	46.96	17,550,822	-0.41(-0.87%)
Nov 19, 2020	46.80	47.46	46.32	47.37	19,271,116	+0.46(+0.99%)
Nov 18, 2020	47.92	48.16	46.86	46.91	17,129,602	-0.95(-1.99%)
Nov 17, 2020	47.84	47.92	47.28	47.86	15,980,330	-0.15(-0.32%)
Nov 16, 2020	48.59	48.70	47.50	48.01	16,720,445	+0.36(+0.75%)
Nov 13, 2020	47.48	47.70	47.16	47.65	13,963,355	+0.39(+0.83%)
Nov 12, 2020	47.30	47.44	46.90	47.26	16,851,982	-0.51(-1.06%)
Nov 11, 2020	48.08	48.41	47.55	47.77	19,512,050	-0.36(-0.74%)
Nov 10, 2020	46.87	48.39	46.76	48.13	33,316,110	+1.26(+2.68%)
Nov 09, 2020	46.83	47.49	46.42	46.87	37,504,200	+2.78(+6.31%)
Nov 06, 2020	44.27	44.57	43.91	44.09	10,425,241	+0.01(+0.02%)
Nov 05, 2020	44.36	44.77	43.99	44.08	13,962,259	+0.24(+0.55%)
Nov 04, 2020	44.07	44.77	43.76	43.84	14,500,635	-0.50(-1.13%)
Nov 03, 2020	43.88	44.54	43.69	44.34	15,768,348	+0.99(+2.28%)

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.