Coca-Cola Company (NY: KO )

62.55 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 54.48 55.03 54.42 54.90 10,807,688 +0.40(+0.73%)
Dec 30, 2021 54.76 54.92 54.48 54.50 8,307,167 -0.16(-0.29%)
Dec 29, 2021 54.66 54.79 54.39 54.66 10,779,542 +0.06(+0.12%)
Dec 28, 2021 54.15 54.65 54.06 54.60 9,684,651 +0.21(+0.39%)
Dec 27, 2021 53.78 54.42 53.78 54.38 10,633,808 +0.40(+0.74%)
Dec 23, 2021 54.26 54.35 53.72 53.98 11,892,938 +0.04(+0.07%)
Dec 22, 2021 53.51 53.96 53.31 53.95 13,422,793 +0.38(+0.71%)
Dec 21, 2021 53.42 53.75 53.34 53.57 17,106,018 +0.21(+0.40%)
Dec 20, 2021 53.04 53.58 52.85 53.35 22,517,842 -0.18(-0.33%)
Dec 17, 2021 54.23 54.63 53.50 53.53 55,972,276 -0.85(-1.57%)
Dec 16, 2021 53.76 54.60 53.69 54.38 26,661,336 +0.55(+1.02%)
Dec 15, 2021 53.71 54.01 53.45 53.84 26,878,822 +0.24(+0.45%)
Dec 14, 2021 53.22 53.94 53.22 53.59 26,748,650 +0.04(+0.07%)
Dec 13, 2021 52.83 53.71 52.81 53.56 33,822,460 +1.37(+2.63%)
Dec 10, 2021 51.23 52.22 51.06 52.18 24,970,666 +1.32(+2.59%)
Dec 09, 2021 50.77 51.12 50.61 50.87 14,931,089 -0.13(-0.25%)
Dec 08, 2021 51.11 51.32 50.40 51.00 19,441,016 -0.19(-0.38%)
Dec 07, 2021 51.02 51.38 50.86 51.19 25,699,022 +0.28(+0.55%)
Dec 06, 2021 50.36 51.23 50.20 50.91 28,712,256 +1.27(+2.56%)
Dec 03, 2021 49.45 49.71 49.12 49.64 22,717,458 +0.44(+0.89%)
Dec 02, 2021 48.77 49.46 48.68 49.21 18,440,048 +0.71(+1.47%)
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.