Skip to main content

Coca-Cola Company (NY: KO )

69.57 +0.32 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 69.46 69.59 69.00 69.57 8,786,358 +0.32(+0.46%)
Oct 10, 2024 69.83 69.91 68.98 69.25 8,634,957 -0.32(-0.46%)
Oct 09, 2024 69.19 69.74 69.07 69.57 9,037,219 +0.39(+0.56%)
Oct 08, 2024 69.04 69.44 68.86 69.18 13,549,180 +0.17(+0.25%)
Oct 07, 2024 70.05 70.10 68.87 69.01 14,511,124 -1.16(-1.65%)
Oct 04, 2024 69.96 70.28 69.72 70.17 12,683,663 -0.35(-0.50%)
Oct 03, 2024 70.86 70.99 70.20 70.52 9,372,030 -0.49(-0.69%)
Oct 02, 2024 71.39 71.43 70.41 71.01 11,154,578 -0.70(-0.98%)
Oct 01, 2024 72.10 72.75 71.63 71.71 13,293,869 -0.15(-0.21%)
Sep 30, 2024 72.00 72.20 71.69 71.86 18,015,808 +0.07(+0.10%)
Sep 27, 2024 71.54 72.20 71.46 71.79 11,175,706 +0.39(+0.55%)
Sep 26, 2024 70.86 71.61 70.84 71.40 10,815,379 -0.05(-0.07%)
Sep 25, 2024 71.71 71.92 71.31 71.45 13,028,048 +0.12(+0.17%)
Sep 24, 2024 71.22 71.81 70.60 71.33 13,329,606 -0.40(-0.56%)
Sep 23, 2024 71.55 72.20 71.18 71.73 11,614,260 +0.09(+0.13%)
Sep 20, 2024 70.41 71.80 70.38 71.64 48,578,532 +1.02(+1.44%)
Sep 19, 2024 71.56 71.94 70.60 70.62 13,633,318 -1.13(-1.57%)
Sep 18, 2024 71.89 72.38 71.27 71.75 10,725,969 -0.05(-0.07%)
Sep 17, 2024 71.90 72.35 71.72 71.80 12,974,222 -0.30(-0.42%)
Sep 16, 2024 71.77 72.24 71.62 72.10 10,785,596 +0.69(+0.97%)
Sep 13, 2024 70.84 71.47 70.48 71.41 11,073,908 +0.66(+0.94%)
Sep 12, 2024 70.52 70.89 70.17 70.75 12,424,122 +0.15(+0.21%)
Sep 11, 2024 70.87 70.88 70.09 70.60 11,496,033 -0.47(-0.66%)
Sep 10, 2024 71.48 71.93 71.03 71.06 10,345,420 -0.30(-0.42%)
Sep 09, 2024 70.75 71.81 70.50 71.36 13,026,653 +0.71(+1.00%)
Sep 06, 2024 70.51 71.18 70.41 70.66 17,605,660 -0.03(-0.04%)
Sep 05, 2024 72.13 72.19 70.50 70.69 24,025,928 -1.38(-1.92%)
Sep 04, 2024 72.80 73.03 71.42 72.07 18,264,494 -0.45(-0.62%)
Sep 03, 2024 71.95 72.79 71.75 72.51 14,854,613 +0.54(+0.75%)
Aug 30, 2024 71.71 72.08 71.29 71.98 18,751,990 +0.42(+0.58%)
Aug 29, 2024 71.41 71.73 70.75 71.56 17,318,490 +0.30(+0.42%)
Aug 28, 2024 71.12 71.32 70.81 71.26 13,359,687 +0.25(+0.35%)
Aug 27, 2024 70.83 71.04 70.57 71.01 17,113,010 +0.66(+0.93%)
Aug 26, 2024 69.35 70.44 69.26 70.36 13,000,412 +1.04(+1.50%)
Aug 23, 2024 68.93 69.37 68.47 69.31 11,915,982 +0.46(+0.66%)
Aug 22, 2024 69.44 69.44 68.32 68.86 12,594,719 -0.24(-0.35%)
Aug 21, 2024 69.01 69.65 68.86 69.10 8,851,313 +0.19(+0.27%)
Aug 20, 2024 68.52 68.92 68.30 68.91 12,038,569 +0.40(+0.58%)
Aug 19, 2024 68.88 68.95 68.38 68.51 9,908,677 -0.20(-0.29%)
Aug 16, 2024 68.37 68.83 68.17 68.71 12,738,046 +0.53(+0.77%)
Aug 15, 2024 68.15 68.45 68.03 68.18 11,360,981 +0.07(+0.10%)
Aug 14, 2024 67.77 68.42 67.67 68.11 14,433,196 +0.12(+0.18%)
Aug 13, 2024 67.62 68.14 67.55 67.99 9,944,859 +0.29(+0.43%)
Aug 12, 2024 67.98 68.07 67.37 67.71 11,087,695 -0.51(-0.74%)
Aug 09, 2024 68.23 68.32 67.78 68.21 12,163,278 -0.05(-0.07%)
Aug 08, 2024 67.54 68.40 67.39 68.26 15,343,678 +0.27(+0.39%)
Aug 07, 2024 67.59 68.71 67.37 67.99 13,455,039 +0.41(+0.60%)
Aug 06, 2024 67.69 68.37 67.31 67.59 13,057,131 -0.05(-0.07%)
Aug 05, 2024 68.52 69.08 67.27 67.64 25,656,876 -1.22(-1.77%)
Aug 02, 2024 68.06 69.20 67.23 68.86 22,695,928 +1.36(+2.02%)
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.