Skip to main content

Coca-Cola Company (NY: KO )

62.52 -0.10 (-0.17%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 35.49 35.50 35.06 35.32 18,955,082 -0.11(-0.30%)
May 30, 2018 35.13 35.55 35.08 35.43 12,312,163 +0.37(+1.05%)
May 29, 2018 34.60 35.20 34.58 35.06 18,048,932 +0.23(+0.66%)
May 25, 2018 34.83 34.83 34.83 0 +0.07(+0.19%)
May 24, 2018 34.83 34.89 34.65 34.77 11,282,541 -0.07(-0.19%)
May 23, 2018 34.71 34.87 34.44 34.83 10,921,024 +0.12(+0.35%)
May 22, 2018 34.91 35.00 34.67 34.71 10,009,789 -0.13(-0.38%)
May 21, 2018 34.76 34.93 34.72 34.84 11,089,838 +0.19(+0.55%)
May 18, 2018 34.75 34.81 34.57 34.65 14,547,086 -0.10(-0.28%)
May 17, 2018 34.51 34.79 34.40 34.75 18,084,132 +0.62(+1.81%)
May 16, 2018 34.29 34.45 34.12 34.13 14,108,990 -0.14(-0.41%)
May 15, 2018 34.32 34.44 34.05 34.27 20,024,326 -0.26(-0.76%)
May 14, 2018 34.71 34.76 34.42 34.54 13,043,270 -0.08(-0.24%)
May 11, 2018 34.70 34.89 34.54 34.62 7,707,955 -0.03(-0.09%)
May 10, 2018 34.49 34.80 34.45 34.65 9,645,845 +0.33(+0.96%)
May 09, 2018 34.48 34.69 34.23 34.32 11,315,098 -0.02(-0.07%)
May 08, 2018 34.48 34.58 34.25 34.35 18,335,208 -0.27(-0.78%)
May 07, 2018 34.78 34.90 34.47 34.62 11,364,100 -0.18(-0.52%)
May 04, 2018 34.33 34.91 34.31 34.80 13,324,936 +0.39(+1.12%)
May 03, 2018 34.68 34.83 34.11 34.41 22,340,380 -0.14(-0.40%)
May 02, 2018 34.83 34.98 34.45 34.55 16,718,385 -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.