Indicators

Coca-Cola Company (NY: KO )

62.99 +0.11 (+0.17%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	59.96	60.50	59.88	60.39	14,599,405	+0.10(+0.17%)
Jul 28, 2022	59.21	60.46	59.18	60.29	11,513,908	+0.99(+1.67%)
Jul 27, 2022	59.18	59.46	58.14	59.30	12,912,991	-0.19(-0.32%)
Jul 26, 2022	59.05	60.04	58.85	59.49	21,376,042	+0.96(+1.64%)
Jul 25, 2022	57.92	58.63	57.70	58.53	15,875,255	+0.56(+0.97%)
Jul 22, 2022	57.76	58.22	57.71	57.96	12,373,764	+0.22(+0.37%)
Jul 21, 2022	57.65	58.23	57.21	57.74	12,707,747	-0.13(-0.23%)
Jul 20, 2022	58.72	58.89	57.54	57.88	11,699,305	-0.97(-1.65%)
Jul 19, 2022	58.43	58.96	58.28	58.85	11,685,642	+0.83(+1.43%)
Jul 18, 2022	58.84	58.87	57.89	58.02	11,454,924	-0.80(-1.36%)
Jul 15, 2022	59.05	59.26	58.41	58.82	23,345,276	+0.30(+0.51%)
Jul 14, 2022	57.72	58.58	57.69	58.52	15,336,404	-0.19(-0.32%)
Jul 13, 2022	58.66	59.29	58.33	58.70	13,968,419	-0.27(-0.46%)
Jul 12, 2022	59.29	59.71	58.79	58.98	15,653,197	-0.25(-0.43%)
Jul 11, 2022	59.28	59.72	58.90	59.23	13,499,196	-0.19(-0.32%)
Jul 08, 2022	59.32	59.68	59.18	59.42	12,019,636	+0.22(+0.37%)
Jul 07, 2022	59.53	59.83	59.01	59.20	15,753,307	-0.47(-0.79%)
Jul 06, 2022	59.85	60.31	59.47	59.67	14,292,183	+0.12(+0.21%)
Jul 05, 2022	60.40	60.40	58.74	59.55	17,307,232	-1.04(-1.71%)

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.