Skip to main content

Coca-Cola Company (NY: KO )

62.63 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 35.69 35.76 35.19 35.19 14,642,688 -0.33(-0.92%)
Feb 27, 2018 35.95 36.08 35.52 35.52 15,687,693 -0.33(-0.93%)
Feb 26, 2018 36.02 36.15 35.67 35.85 15,569,437 -0.01(-0.02%)
Feb 23, 2018 35.49 35.88 35.36 35.86 10,164,854 +0.42(+1.19%)
Feb 22, 2018 35.44 15,189,395 +0.15(+0.42%)
Feb 21, 2018 35.92 36.00 35.28 35.29 15,685,746 -0.53(-1.48%)
Feb 20, 2018 36.44 36.50 35.78 35.82 17,361,138 -0.81(-2.20%)
Feb 16, 2018 36.63 36.63 36.63 0 +0.16(+0.45%)
Feb 15, 2018 36.03 36.50 35.93 36.46 16,528,481 +0.55(+1.54%)
Feb 14, 2018 35.85 35.98 35.53 35.91 16,523,649 -0.07(-0.20%)
Feb 13, 2018 36.16 35.98 16,159,087 +0.18(+0.50%)
Feb 12, 2018 35.47 36.02 35.32 35.80 18,038,238 +0.68(+1.95%)
Feb 09, 2018 35.31 35.39 34.36 35.12 28,064,962 +0.02(+0.07%)
Feb 08, 2018 36.33 36.33 35.07 35.10 28,089,940 -1.19(-3.28%)
Feb 07, 2018 36.30 37.04 36.06 36.28 22,130,016 -0.09(-0.25%)
Feb 06, 2018 35.72 36.43 35.37 36.37 30,895,790 -0.39(-1.06%)
Feb 05, 2018 37.99 38.21 36.16 36.77 28,487,772 -1.29(-3.38%)
Feb 02, 2018 38.56 38.61 37.97 38.05 15,857,060 -0.59(-1.52%)
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.