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 (%)
Aug 31, 2015 29.39 29.62 29.32 29.52 16,881,722 -0.10(-0.33%)
Aug 28, 2015 29.36 29.63 29.32 29.62 19,320,252 +0.14(+0.46%)
Aug 27, 2015 29.32 29.56 28.98 29.48 25,137,970 +0.41(+1.39%)
Aug 26, 2015 29.09 29.15 28.44 29.07 31,334,608 +0.56(+1.95%)
Aug 25, 2015 29.38 29.48 28.47 28.52 41,774,396 -0.29(-1.02%)
Aug 24, 2015 28.52 29.23 27.45 28.81 58,694,944 -0.86(-2.91%)
Aug 21, 2015 30.15 30.38 29.66 29.68 37,346,260 -0.77(-2.52%)
Aug 20, 2015 30.42 30.64 30.34 30.44 18,938,474 -0.17(-0.56%)
Aug 19, 2015 30.88 30.96 30.61 30.61 21,041,832 -0.39(-1.26%)
Aug 18, 2015 30.99 31.18 30.92 31.00 14,918,368 -0.04(-0.12%)
Aug 17, 2015 30.80 31.12 30.76 31.04 11,020,000 +0.08(+0.24%)
Aug 14, 2015 30.79 30.97 30.75 30.97 13,195,018 +0.11(+0.36%)
Aug 13, 2015 30.99 31.06 30.79 30.85 13,681,537 -0.12(-0.39%)
Aug 12, 2015 30.88 30.97 30.67 30.97 13,044,054 -0.17(-0.53%)
Aug 11, 2015 31.08 31.21 30.91 31.14 14,992,341 -0.15(-0.48%)
Aug 10, 2015 31.45 31.52 31.21 31.29 12,657,068 -0.07(-0.22%)
Aug 07, 2015 31.39 31.51 31.18 31.36 14,501,916 -0.11(-0.36%)
Aug 06, 2015 31.53 31.72 31.42 31.47 15,157,503 -0.15(-0.48%)
Aug 05, 2015 31.47 31.69 31.39 31.62 20,418,648 +0.20(+0.65%)
Aug 04, 2015 31.16 31.43 31.03 31.42 23,389,996 +0.23(+0.75%)
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.