Skip to main content

Coca-Cola Company (NY: KO )

62.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 46.77 46.82 44.81 46.47 47,065,088 -1.25(-2.62%)
Feb 27, 2020 49.65 50.30 47.68 47.73 27,335,806 -2.32(-4.64%)
Feb 26, 2020 50.38 50.80 49.94 50.04 18,228,788 -0.19(-0.38%)
Feb 25, 2020 51.00 51.44 50.06 50.24 18,316,718 -0.72(-1.42%)
Feb 24, 2020 51.36 51.96 50.89 50.96 16,586,057 -1.29(-2.46%)
Feb 21, 2020 51.70 52.24 51.63 52.24 12,479,123 +0.36(+0.69%)
Feb 20, 2020 51.85 52.01 51.36 51.89 8,744,127 -0.04(-0.08%)
Feb 19, 2020 51.70 52.13 51.67 51.93 7,211,590 +0.21(+0.40%)
Feb 18, 2020 51.97 52.07 51.65 51.72 11,596,761 -0.36(-0.70%)
Feb 14, 2020 51.81 52.19 51.80 52.09 11,470,301 +0.30(+0.57%)
Feb 13, 2020 51.59 51.99 51.44 51.79 9,406,349 +0.17(+0.34%)
Feb 12, 2020 51.68 51.92 51.53 51.62 10,564,243 -0.16(-0.30%)
Feb 11, 2020 51.89 51.96 51.54 51.77 8,553,026 -0.14(-0.27%)
Feb 10, 2020 51.54 51.99 51.50 51.91 9,190,347 +0.49(+0.95%)
Feb 07, 2020 51.16 51.53 51.13 51.43 10,079,934 +0.17(+0.34%)
Feb 06, 2020 51.24 51.56 51.12 51.25 10,758,105 +0.12(+0.24%)
Feb 05, 2020 51.17 51.33 50.85 51.13 13,138,148 +0.01(+0.02%)
Feb 04, 2020 51.04 51.65 50.93 51.12 17,744,430 +0.23(+0.44%)
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.