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 (%)
May 31, 2022 59.85 60.07 58.89 59.20 46,133,584 -1.21(-2.01%)
May 27, 2022 60.02 60.55 59.91 60.41 18,960,580 +0.35(+0.59%)
May 26, 2022 59.84 60.80 59.74 60.06 17,301,108 +0.21(+0.36%)
May 25, 2022 59.78 60.22 59.40 59.84 16,442,943 +0.05(+0.08%)
May 24, 2022 58.73 59.95 58.61 59.79 17,295,026 +1.08(+1.85%)
May 23, 2022 57.58 58.93 57.52 58.71 20,768,842 +1.76(+3.08%)
May 20, 2022 56.50 57.19 55.72 56.95 31,128,228 +0.92(+1.63%)
May 19, 2022 56.94 56.94 55.72 56.04 33,716,808 -1.12(-1.96%)
May 18, 2022 61.10 61.20 56.94 57.16 33,636,560 -4.28(-6.96%)
May 17, 2022 61.74 61.74 60.72 61.44 22,807,384 -0.17(-0.27%)
May 16, 2022 61.12 62.00 61.12 61.61 14,157,880 +0.22(+0.37%)
May 13, 2022 60.53 61.46 59.89 61.38 17,309,576 +1.13(+1.88%)
May 12, 2022 59.92 60.27 59.03 60.25 24,163,612 +0.19(+0.31%)
May 11, 2022 60.08 60.90 59.74 60.06 21,036,644 +0.28(+0.47%)
May 10, 2022 60.24 61.01 59.64 59.78 22,828,746 -0.56(-0.93%)
May 09, 2022 60.21 61.05 59.81 60.35 21,481,650 -0.12(-0.20%)
May 06, 2022 59.96 61.00 59.84 60.47 20,325,728 +0.21(+0.36%)
May 05, 2022 60.42 60.74 59.78 60.25 21,579,000 -0.49(-0.80%)
May 04, 2022 58.84 60.82 58.79 60.74 21,176,532 +1.82(+3.09%)
May 03, 2022 59.51 59.72 58.53 58.92 23,217,364 -0.34(-0.57%)
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.