Indicators

Coca-Cola Company (NY: KO )

62.55 +0.04 (+0.06%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.61	32.84	32.58	32.75	16,055,139	+0.15(+0.46%)
Jan 30, 2017	32.54	32.68	32.46	32.60	14,757,794	-0.06(-0.17%)
Jan 27, 2017	33.02	33.05	32.63	32.65	16,460,171	-0.28(-0.86%)
Jan 26, 2017	33.11	33.17	32.92	32.94	11,395,162	-0.24(-0.74%)
Jan 25, 2017	33.04	33.28	33.01	33.18	15,905,524	+0.17(+0.53%)
Jan 24, 2017	32.67	33.06	32.67	33.01	21,627,374	+0.37(+1.13%)
Jan 23, 2017	32.54	32.69	32.47	32.64	14,761,201	+0.09(+0.27%)
Jan 20, 2017	32.51	32.65	32.40	32.55	18,653,676	+0.14(+0.44%)
Jan 19, 2017	32.41	32.53	32.32	32.41	13,946,483	-0.12(-0.36%)
Jan 18, 2017	32.50	32.60	32.41	32.53	13,182,703	+0.06(+0.17%)
Jan 17, 2017	32.17	32.54	32.14	32.47	15,828,123	+0.27(+0.83%)
Jan 13, 2017		32.21	32.21	32.21	0	-0.06(-0.17%)
Jan 12, 2017	32.31	32.33	32.14	32.26	10,841,782	-0.08(-0.24%)
Jan 11, 2017	32.18	32.39	32.17	32.34	11,762,095	+0.01(+0.02%)
Jan 10, 2017	32.65	32.65	32.19	32.33	24,979,504	-0.22(-0.68%)
Jan 09, 2017	32.48	32.76	32.47	32.55	18,813,968	-0.33(-1.01%)
Jan 06, 2017	32.85	32.94	32.73	32.88	13,007,368	-0.01(-0.02%)
Jan 05, 2017	32.82	32.98	32.71	32.89	11,383,830	+0.08(+0.24%)
Jan 04, 2017	32.99	33.06	32.76	32.81	12,620,582	-0.12(-0.36%)

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.