Indicators

Coca-Cola Company (NY: KO )

62.69 +0.07 (+0.11%)

Streaming Delayed Price Updated: 9:45 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.88	33.90	33.69	33.81	21,333,342	-0.02(-0.05%)
Jul 28, 2016	33.53	33.85	33.49	33.82	16,876,848	+0.19(+0.58%)
Jul 27, 2016	34.02	34.14	33.40	33.63	48,344,788	-1.15(-3.30%)
Jul 26, 2016	35.28	35.37	34.74	34.78	20,416,250	-0.53(-1.51%)
Jul 25, 2016	35.50	35.51	35.23	35.31	11,788,258	-0.20(-0.57%)
Jul 22, 2016	35.26	35.52	35.25	35.51	11,403,432	+0.29(+0.84%)
Jul 21, 2016	35.13	35.26	35.07	35.22	10,518,028	-0.05(-0.13%)
Jul 20, 2016	35.45	35.47	35.17	35.26	10,941,483	-0.09(-0.26%)
Jul 19, 2016	35.23	35.42	35.20	35.36	10,016,079	+0.00(+0.00%)
Jul 18, 2016	35.40	35.41	35.24	35.36	10,270,623	+0.00(+0.00%)
Jul 15, 2016	35.55	35.57	35.21	35.36	13,706,817	-0.05(-0.13%)
Jul 14, 2016	35.43	35.60	35.32	35.40	9,835,405	-0.04(-0.11%)
Jul 13, 2016	35.34	35.46	35.20	35.44	10,360,867	+0.12(+0.35%)
Jul 12, 2016	35.36	35.42	35.01	35.32	12,578,677	+0.01(+0.02%)
Jul 11, 2016	35.14	35.47	34.95	35.31	14,115,679	+0.15(+0.42%)
Jul 08, 2016	35.10	35.27	34.94	35.16	14,359,975	+0.22(+0.64%)
Jul 07, 2016	35.19	35.27	34.85	34.94	12,571,322	-0.14(-0.40%)
Jul 06, 2016	35.26	35.30	34.81	35.08	14,070,243	-0.12(-0.35%)
Jul 05, 2016	34.99	35.39	34.99	35.20	15,924,101	+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.