Skip to main content

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

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.