Skip to main content

Coca-Cola Company (NY: KO )

62.66 +0.04 (+0.06%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 43.89 44.01 43.25 43.59 19,085,566 -0.14(-0.31%)
Jun 27, 2019 43.91 44.01 43.63 43.73 14,454,415 -0.03(-0.08%)
Jun 26, 2019 44.11 44.21 43.74 43.77 14,488,472 -0.55(-1.24%)
Jun 25, 2019 44.52 44.60 44.21 44.31 13,455,718 -0.14(-0.31%)
Jun 24, 2019 44.30 44.69 44.26 44.45 12,591,540 +0.32(+0.72%)
Jun 21, 2019 44.12 44.42 44.01 44.13 24,837,702 -0.09(-0.21%)
Jun 20, 2019 44.09 44.33 43.96 44.23 12,444,520 +0.46(+1.06%)
Jun 19, 2019 43.27 43.87 43.21 43.77 10,995,825 +0.41(+0.95%)
Jun 18, 2019 43.88 43.92 43.26 43.35 10,770,463 -0.20(-0.45%)
Jun 17, 2019 43.88 44.07 43.33 43.55 14,393,066 -0.38(-0.86%)
Jun 14, 2019 43.71 44.12 43.71 43.93 10,155,187 +0.15(+0.35%)
Jun 13, 2019 44.06 44.26 43.47 43.77 12,093,486 -0.09(-0.21%)
Jun 12, 2019 43.75 44.29 43.72 43.87 13,051,777 +0.26(+0.60%)
Jun 11, 2019 43.71 43.83 43.48 43.60 11,672,353 -0.04(-0.10%)
Jun 10, 2019 43.78 43.78 43.40 43.65 11,462,508 -0.09(-0.21%)
Jun 07, 2019 43.72 44.33 43.71 43.74 18,002,892 +0.08(+0.18%)
Jun 06, 2019 43.25 43.78 42.98 43.66 17,878,924 +0.53(+1.22%)
Jun 05, 2019 42.48 43.44 42.21 43.14 18,643,270 +0.66(+1.56%)
Jun 04, 2019 42.48 42.71 42.15 42.48 14,138,418 +0.02(+0.04%)
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.