Indicators

Coca-Cola Company (NY: KO )

63.85 +0.01 (+0.02%)

Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	46.82	46.91	45.92	46.38	48,057,880	-0.62(-1.32%)
Nov 27, 2020	47.37	47.44	46.92	47.00	9,529,303	-0.21(-0.43%)
Nov 25, 2020	47.33	47.52	47.08	47.21	11,430,297	-0.26(-0.54%)
Nov 24, 2020	47.40	47.80	47.29	47.47	15,503,485	+0.48(+1.02%)
Nov 23, 2020	47.23	47.42	46.56	46.99	14,790,793	+0.01(+0.02%)
Nov 20, 2020	47.44	47.49	46.91	46.98	17,544,426	-0.41(-0.87%)
Nov 19, 2020	46.82	47.48	46.33	47.39	19,264,092	+0.46(+0.99%)
Nov 18, 2020	47.94	48.18	46.88	46.92	17,123,358	-0.95(-1.99%)
Nov 17, 2020	47.86	47.94	47.30	47.88	15,974,505	-0.15(-0.32%)
Nov 16, 2020	48.61	48.72	47.52	48.03	16,714,350	+0.36(+0.75%)
Nov 13, 2020	47.49	47.72	47.17	47.67	13,958,266	+0.39(+0.83%)
Nov 12, 2020	47.32	47.46	46.91	47.28	16,845,840	-0.51(-1.06%)
Nov 11, 2020	48.10	48.43	47.57	47.79	19,504,938	-0.36(-0.74%)
Nov 10, 2020	46.89	48.41	46.78	48.14	33,303,968	+1.26(+2.68%)
Nov 09, 2020	46.85	47.50	46.44	46.89	37,490,532	+2.78(+6.31%)
Nov 06, 2020	44.28	44.59	43.93	44.10	10,421,442	+0.01(+0.02%)
Nov 05, 2020	44.38	44.78	44.01	44.10	13,957,170	+0.24(+0.55%)
Nov 04, 2020	44.09	44.78	43.77	43.85	14,495,350	-0.50(-1.13%)
Nov 03, 2020	43.90	44.56	43.70	44.35	15,762,601	+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.