Skip to main content

Coca-Cola Company (NY: KO )

62.63 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 61.00 61.00 60.28 60.70 8,016,477 -0.32(-0.53%)
Dec 29, 2022 60.89 61.22 60.79 61.03 7,521,437 +0.36(+0.60%)
Dec 28, 2022 61.52 61.70 60.58 60.67 7,500,200 -0.61(-1.00%)
Dec 27, 2022 61.01 61.35 60.80 61.28 7,709,725 +0.37(+0.61%)
Dec 23, 2022 60.60 60.95 60.31 60.90 6,772,682 +0.46(+0.76%)
Dec 22, 2022 60.52 60.69 59.78 60.45 10,129,508 -0.44(-0.72%)
Dec 21, 2022 60.19 61.12 60.19 60.89 10,895,185 +0.96(+1.61%)
Dec 20, 2022 59.95 60.27 59.88 59.92 10,768,126 -0.05(-0.08%)
Dec 19, 2022 59.96 60.51 59.62 59.97 11,428,438 +0.09(+0.14%)
Dec 16, 2022 59.88 60.26 59.48 59.88 35,241,428 -0.34(-0.57%)
Dec 15, 2022 60.69 60.97 59.64 60.23 12,829,121 -0.84(-1.38%)
Dec 14, 2022 61.26 61.70 60.67 61.07 13,483,391 +0.00(+0.00%)
Dec 13, 2022 61.64 61.74 60.89 61.07 18,360,058 +0.02(+0.03%)
Dec 12, 2022 60.41 61.08 60.13 61.05 12,199,578 +0.79(+1.31%)
Dec 09, 2022 60.70 60.92 60.21 60.26 14,580,994 -0.64(-1.05%)
Dec 08, 2022 60.69 60.93 60.45 60.90 10,421,871 +0.26(+0.42%)
Dec 07, 2022 60.55 60.81 60.36 60.64 12,895,210 +0.10(+0.16%)
Dec 06, 2022 60.62 60.96 60.34 60.54 10,626,473 -0.03(-0.05%)
Dec 05, 2022 60.51 60.88 60.37 60.57 9,623,982 -0.84(-1.37%)
Dec 02, 2022 60.70 61.57 60.50 61.41 14,296,571 +0.53(+0.88%)
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.