Skip to main content

Coca-Cola Company (NY: KO )

62.62 +0.07 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 52.17 52.26 51.94 52.06 12,846,588 -0.02(-0.03%)
Jul 29, 2021 52.10 52.26 51.91 52.08 10,514,898 +0.28(+0.55%)
Jul 28, 2021 52.02 52.18 51.70 51.80 10,798,546 -0.47(-0.91%)
Jul 27, 2021 52.13 52.53 51.96 52.27 14,015,493 +0.18(+0.35%)
Jul 26, 2021 51.93 52.14 51.63 52.09 9,509,306 +0.05(+0.09%)
Jul 23, 2021 51.66 52.34 51.53 52.04 13,307,663 +0.49(+0.96%)
Jul 22, 2021 51.69 51.80 51.17 51.55 14,680,852 -0.07(-0.14%)
Jul 21, 2021 52.34 52.55 51.51 51.62 22,913,612 +0.66(+1.29%)
Jul 20, 2021 50.87 51.42 50.68 50.97 17,799,438 +0.09(+0.18%)
Jul 19, 2021 51.19 51.44 50.35 50.87 21,388,608 -0.61(-1.19%)
Jul 16, 2021 51.54 51.74 51.36 51.49 16,278,873 -0.04(-0.07%)
Jul 15, 2021 51.34 51.55 51.04 51.52 16,504,039 +0.16(+0.32%)
Jul 14, 2021 50.23 51.44 50.17 51.36 24,099,708 +1.13(+2.25%)
Jul 13, 2021 50.16 50.48 49.98 50.23 16,669,735 +0.49(+0.99%)
Jul 12, 2021 49.59 49.84 49.54 49.73 16,552,197 +0.02(+0.04%)
Jul 09, 2021 49.52 49.77 49.46 49.72 11,882,277 +0.30(+0.61%)
Jul 08, 2021 49.27 49.34 49.05 49.41 13,083,680 -0.17(-0.35%)
Jul 07, 2021 49.04 49.64 49.04 49.59 15,750,079 +0.40(+0.82%)
Jul 06, 2021 49.29 49.38 48.88 49.19 16,735,142 -0.27(-0.55%)
Jul 02, 2021 49.30 49.71 49.30 49.46 11,617,597 +0.20(+0.41%)
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.