Coca-Cola Company (NY: KO )

65.31 -0.61 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 48.96 48.96 48.96 9,111,348 +0.36(+0.73%)
Dec 30, 2020 48.25 48.77 48.24 48.60 9,111,348 +0.28(+0.57%)
Dec 29, 2020 48.61 48.65 48.23 48.33 9,317,971 -0.03(-0.06%)
Dec 28, 2020 48.08 48.60 47.97 48.35 10,098,050 +0.64(+1.35%)
Dec 24, 2020 47.33 47.81 47.33 47.71 3,657,699 +0.32(+0.68%)
Dec 23, 2020 47.27 47.67 47.26 47.39 7,885,876 +0.29(+0.61%)
Dec 22, 2020 47.15 47.48 46.77 47.10 10,853,262 -0.04(-0.09%)
Dec 21, 2020 47.03 47.32 46.41 47.15 16,718,279 -0.83(-1.73%)
Dec 18, 2020 47.39 48.07 46.98 47.98 39,741,396 +0.42(+0.88%)
Dec 17, 2020 47.58 47.95 47.45 47.56 14,197,261 +0.19(+0.40%)
Dec 16, 2020 47.85 48.03 47.26 47.37 17,560,248 -0.70(-1.45%)
Dec 15, 2020 48.02 48.41 47.85 48.07 18,138,550 +0.51(+1.07%)
Dec 14, 2020 47.90 48.07 47.48 47.56 24,968,486 -0.07(-0.15%)
Dec 11, 2020 47.14 47.80 47.12 47.63 11,915,777 +0.27(+0.57%)
Dec 10, 2020 47.67 47.77 47.30 47.36 13,548,709 -0.25(-0.53%)
Dec 09, 2020 47.65 47.85 47.32 47.61 12,890,649 +0.13(+0.28%)
Dec 08, 2020 47.26 47.75 47.12 47.48 13,984,206 +0.17(+0.36%)
Dec 07, 2020 48.00 48.01 47.05 47.31 18,154,980 -0.77(-1.60%)
Dec 04, 2020 47.12 48.09 47.10 48.08 20,298,858 +0.96(+2.03%)
Dec 03, 2020 46.34 47.26 46.34 47.12 19,395,464 +0.60(+1.29%)
Dec 02, 2020 46.34 46.54 46.09 46.52 16,701,139 +0.06(+0.13%)
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.