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 (%)
Dec 31, 2018 40.01 40.05 39.56 39.89 12,553,986 +0.13(+0.32%)
Dec 28, 2018 40.35 40.45 39.62 39.76 15,689,930 -0.28(-0.69%)
Dec 27, 2018 39.38 40.06 38.78 40.04 20,124,386 +0.50(+1.26%)
Dec 26, 2018 38.65 39.56 38.47 39.55 17,022,088 +0.83(+2.13%)
Dec 24, 2018 40.12 40.33 38.61 38.72 12,740,939 -1.36(-3.38%)
Dec 21, 2018 39.81 41.07 39.79 40.08 38,551,144 +0.03(+0.06%)
Dec 20, 2018 40.28 40.55 39.68 40.05 24,405,048 -0.30(-0.75%)
Dec 19, 2018 40.64 41.08 40.12 40.35 21,250,710 -0.35(-0.87%)
Dec 18, 2018 40.95 41.14 40.31 40.71 17,111,688 -0.01(-0.02%)
Dec 17, 2018 41.57 41.73 40.45 40.72 21,938,976 -0.85(-2.05%)
Dec 14, 2018 41.47 41.72 41.30 41.57 16,423,380 -0.11(-0.26%)
Dec 13, 2018 41.04 41.79 40.92 41.68 15,078,641 +0.21(+0.51%)
Dec 12, 2018 42.08 42.14 41.44 41.47 14,619,648 -0.27(-0.65%)
Dec 11, 2018 41.78 42.13 41.43 41.74 19,637,280 +0.25(+0.61%)
Dec 10, 2018 41.66 41.66 40.83 41.48 14,635,738 +0.13(+0.31%)
Dec 07, 2018 41.76 41.85 41.18 41.36 18,476,420 -0.24(-0.59%)
Dec 06, 2018 41.71 41.81 40.99 41.60 20,323,432 -0.17(-0.40%)
Dec 04, 2018 42.10 42.55 41.70 41.77 22,624,048 -0.09(-0.22%)
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.