Skip to main content

Coca-Cola Company (NY: KO )

63.97 +0.12 (+0.20%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 35.48 35.48 35.05 35.31 18,961,992 -0.11(-0.30%)
May 30, 2018 35.12 35.54 35.06 35.42 12,316,652 +0.37(+1.05%)
May 29, 2018 34.59 35.19 34.57 35.05 18,055,512 +0.23(+0.66%)
May 25, 2018 34.82 34.82 34.82 0 +0.07(+0.19%)
May 24, 2018 34.82 34.88 34.64 34.75 11,286,654 -0.07(-0.19%)
May 23, 2018 34.70 34.86 34.43 34.82 10,925,005 +0.12(+0.36%)
May 22, 2018 34.90 34.98 34.66 34.70 10,013,439 -0.13(-0.38%)
May 21, 2018 34.74 34.92 34.71 34.83 11,093,881 +0.19(+0.55%)
May 18, 2018 34.74 34.80 34.56 34.64 14,552,390 -0.10(-0.28%)
May 17, 2018 34.50 34.78 34.38 34.74 18,090,724 +0.62(+1.81%)
May 16, 2018 34.28 34.44 34.11 34.12 14,114,134 -0.14(-0.41%)
May 15, 2018 34.31 34.42 34.04 34.26 20,031,628 -0.26(-0.76%)
May 14, 2018 34.70 34.75 34.41 34.52 13,048,026 -0.08(-0.24%)
May 11, 2018 34.69 34.88 34.52 34.60 7,710,765 -0.03(-0.09%)
May 10, 2018 34.48 34.79 34.44 34.64 9,649,361 +0.33(+0.96%)
May 09, 2018 34.47 34.68 34.22 34.31 11,319,223 -0.02(-0.07%)
May 08, 2018 34.47 34.56 34.24 34.33 18,341,894 -0.27(-0.78%)
May 07, 2018 34.77 34.89 34.46 34.60 11,368,243 -0.18(-0.52%)
May 04, 2018 34.32 34.90 34.30 34.79 13,329,794 +0.39(+1.12%)
May 03, 2018 34.67 34.82 34.10 34.40 22,348,526 -0.14(-0.40%)
May 02, 2018 34.82 34.97 34.44 34.54 16,724,480 -0.44(-1.24%)
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.