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 54.46 55.01 54.40 54.88 10,811,628 +0.40(+0.73%)
Dec 30, 2021 54.74 54.90 54.46 54.48 8,310,195 -0.16(-0.29%)
Dec 29, 2021 54.64 54.77 54.37 54.64 10,783,472 +0.06(+0.12%)
Dec 28, 2021 54.13 54.63 54.04 54.58 9,688,181 +0.21(+0.39%)
Dec 27, 2021 53.76 54.40 53.76 54.36 10,637,684 +0.40(+0.74%)
Dec 23, 2021 54.24 54.33 53.70 53.96 11,897,273 +0.04(+0.07%)
Dec 22, 2021 53.49 53.94 53.29 53.93 13,427,686 +0.38(+0.71%)
Dec 21, 2021 53.40 53.73 53.32 53.55 17,112,254 +0.21(+0.40%)
Dec 20, 2021 53.02 53.56 52.83 53.33 22,526,050 -0.18(-0.33%)
Dec 17, 2021 54.21 54.61 53.48 53.51 55,992,680 -0.85(-1.57%)
Dec 16, 2021 53.74 54.58 53.67 54.36 26,671,056 +0.55(+1.02%)
Dec 15, 2021 53.70 53.99 53.44 53.82 26,888,620 +0.24(+0.45%)
Dec 14, 2021 53.20 53.92 53.20 53.57 26,758,402 +0.04(+0.07%)
Dec 13, 2021 52.81 53.70 52.79 53.54 33,834,792 +1.37(+2.63%)
Dec 10, 2021 51.21 52.20 51.04 52.17 24,979,770 +1.32(+2.59%)
Dec 09, 2021 50.75 51.10 50.59 50.85 14,936,532 -0.13(-0.25%)
Dec 08, 2021 51.09 51.30 50.39 50.98 19,448,104 -0.19(-0.38%)
Dec 07, 2021 51.00 51.36 50.84 51.17 25,708,390 +0.28(+0.55%)
Dec 06, 2021 50.34 51.21 50.18 50.90 28,722,724 +1.27(+2.56%)
Dec 03, 2021 49.43 49.69 49.11 49.63 22,725,740 +0.44(+0.89%)
Dec 02, 2021 48.75 49.44 48.67 49.19 18,446,770 +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.