Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.86	33.89	33.68	33.80	21,341,118	-0.02(-0.05%)
Jul 28, 2016	33.52	33.84	33.48	33.81	16,883,000	+0.19(+0.58%)
Jul 27, 2016	34.00	34.13	33.38	33.62	48,362,408	-1.15(-3.30%)
Jul 26, 2016	35.27	35.36	34.72	34.76	20,423,692	-0.53(-1.51%)
Jul 25, 2016	35.48	35.50	35.22	35.30	11,792,555	-0.20(-0.57%)
Jul 22, 2016	35.24	35.51	35.24	35.50	11,407,589	+0.29(+0.84%)
Jul 21, 2016	35.12	35.25	35.05	35.20	10,521,862	-0.05(-0.13%)
Jul 20, 2016	35.44	35.45	35.16	35.25	10,945,472	-0.09(-0.26%)
Jul 19, 2016	35.21	35.41	35.19	35.34	10,019,730	+0.00(+0.00%)
Jul 18, 2016	35.39	35.40	35.23	35.34	10,274,367	+0.00(+0.00%)
Jul 15, 2016	35.54	35.55	35.20	35.34	13,711,814	-0.05(-0.13%)
Jul 14, 2016	35.42	35.58	35.31	35.39	9,838,990	-0.04(-0.11%)
Jul 13, 2016	35.33	35.45	35.19	35.43	10,364,643	+0.12(+0.35%)
Jul 12, 2016	35.35	35.41	35.00	35.31	12,583,262	+0.01(+0.02%)
Jul 11, 2016	35.13	35.45	34.94	35.30	14,120,825	+0.15(+0.42%)
Jul 08, 2016	35.09	35.26	34.93	35.15	14,365,210	+0.22(+0.64%)
Jul 07, 2016	35.18	35.26	34.83	34.93	12,575,905	-0.14(-0.40%)
Jul 06, 2016	35.24	35.28	34.79	35.07	14,075,372	-0.12(-0.35%)
Jul 05, 2016	34.98	35.38	34.97	35.19	15,929,906	+0.24(+0.69%)

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.