Skip to main content

Coca-Cola Company (NY: KO )

62.68 +0.06 (+0.10%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 49.11 49.46 49.07 49.40 16,007,807 +0.23(+0.46%)
Jun 29, 2021 49.41 49.61 49.04 49.17 13,472,148 -0.37(-0.74%)
Jun 28, 2021 49.52 49.63 49.30 49.53 11,563,994 -0.05(-0.11%)
Jun 25, 2021 49.51 49.72 49.30 49.59 20,682,334 -0.06(-0.13%)
Jun 24, 2021 49.53 49.67 49.30 49.65 12,584,388 +0.25(+0.50%)
Jun 23, 2021 49.81 49.84 49.40 49.40 13,511,871 -0.40(-0.81%)
Jun 22, 2021 49.61 50.07 49.53 49.81 14,320,502 +0.18(+0.37%)
Jun 21, 2021 49.50 49.69 49.30 49.62 15,778,879 +0.54(+1.10%)
Jun 18, 2021 49.59 49.86 49.04 49.09 34,446,840 -1.08(-2.15%)
Jun 17, 2021 49.91 50.34 49.88 50.16 11,672,696 +0.26(+0.51%)
Jun 16, 2021 50.61 50.63 49.88 49.91 16,653,016 -0.68(-1.34%)
Jun 15, 2021 50.92 50.93 50.38 50.58 12,219,581 -0.13(-0.25%)
Jun 14, 2021 50.84 50.86 50.39 50.71 10,636,067 -0.17(-0.34%)
Jun 11, 2021 50.73 50.93 50.43 50.88 13,052,095 +0.23(+0.45%)
Jun 10, 2021 50.66 50.85 50.52 50.66 13,734,323 +0.39(+0.78%)
Jun 09, 2021 50.51 50.67 50.27 50.27 11,001,901 -0.15(-0.31%)
Jun 08, 2021 50.97 50.97 50.33 50.42 12,105,045 -0.35(-0.70%)
Jun 07, 2021 51.02 51.04 50.57 50.77 15,463,835 -0.18(-0.36%)
Jun 04, 2021 50.65 51.17 50.54 50.96 20,898,582 +0.54(+1.08%)
Jun 03, 2021 50.00 50.50 49.92 50.41 19,163,138 +0.13(+0.25%)
Jun 02, 2021 50.29 50.34 50.07 50.29 12,503,267 +0.20(+0.40%)
Jun 01, 2021 50.14 50.42 49.92 50.09 14,683,833 -0.01(-0.02%)
May 28, 2021 50.15 50.48 50.01 50.10 18,776,028 -0.18(-0.36%)
May 27, 2021 50.02 50.32 49.63 50.28 65,237,980 +0.42(+0.84%)
May 26, 2021 49.81 49.88 49.46 49.86 17,729,960 +0.22(+0.44%)
May 25, 2021 49.67 49.67 49.24 49.64 13,151,335 -0.01(-0.02%)
May 24, 2021 49.50 49.77 49.37 49.65 11,396,612 +0.16(+0.33%)
May 21, 2021 49.65 49.94 49.13 49.49 17,695,818 -0.03(-0.05%)
May 20, 2021 49.04 49.65 49.04 49.52 12,083,404 +0.43(+0.89%)
May 19, 2021 49.04 49.09 48.57 49.08 16,694,652 -0.15(-0.31%)
May 18, 2021 49.28 49.43 49.02 49.23 14,603,675 -0.27(-0.55%)
May 17, 2021 49.69 49.85 49.38 49.51 13,376,691 -0.08(-0.16%)
May 14, 2021 49.74 49.92 49.55 49.59 12,941,461 +0.20(+0.40%)
May 13, 2021 48.90 49.63 48.77 49.39 17,081,468 +0.43(+0.87%)
May 12, 2021 49.25 49.43 48.81 48.96 17,476,352 -0.25(-0.52%)
May 11, 2021 49.94 49.96 48.97 49.22 14,484,986 -0.53(-1.07%)
May 10, 2021 49.72 50.28 49.68 49.75 17,157,268 +0.36(+0.73%)
May 07, 2021 49.33 49.62 49.07 49.39 11,740,559 -0.03(-0.06%)
May 06, 2021 49.04 49.47 48.97 49.42 12,772,333 +0.49(+1.00%)
May 05, 2021 48.87 49.13 48.67 48.93 10,679,480 -0.13(-0.26%)
May 04, 2021 49.44 49.49 48.87 49.05 15,618,594 -0.31(-0.62%)
May 03, 2021 49.17 49.64 49.07 49.36 11,498,026 +0.45(+0.93%)
Apr 30, 2021 49.15 49.17 48.65 48.91 16,458,870 -0.25(-0.52%)
Apr 29, 2021 48.51 49.25 48.41 49.16 16,986,544 +0.61(+1.25%)
Apr 28, 2021 48.91 48.97 48.41 48.55 11,994,876 +0.01(+0.02%)
Apr 27, 2021 48.53 48.65 48.31 48.55 10,873,397 -0.07(-0.15%)
Apr 26, 2021 49.35 49.39 48.55 48.62 12,894,259 -0.73(-1.49%)
Apr 23, 2021 49.29 49.46 49.08 49.35 9,959,093 +0.03(+0.05%)
Apr 22, 2021 49.35 49.71 49.21 49.33 13,861,007 -0.15(-0.31%)
Apr 21, 2021 49.14 49.60 49.14 49.48 15,304,338 +0.40(+0.81%)
Apr 20, 2021 48.78 49.46 48.75 49.08 15,913,812 +0.15(+0.31%)
Apr 19, 2021 48.93 49.25 48.29 48.93 21,358,016 +0.29(+0.60%)
Apr 16, 2021 48.69 48.75 48.36 48.64 19,837,946 +0.32(+0.66%)
Apr 15, 2021 48.14 48.62 48.13 48.32 14,432,285 +0.23(+0.47%)
Apr 14, 2021 48.00 48.19 47.70 48.09 10,802,370 -0.01(-0.02%)
Apr 13, 2021 48.06 48.27 47.85 48.10 12,219,500 -0.24(-0.49%)
Apr 12, 2021 48.32 48.52 48.11 48.34 9,453,091 +0.15(+0.32%)
Apr 09, 2021 48.17 48.27 47.85 48.18 11,950,933 +0.05(+0.11%)
Apr 08, 2021 48.17 48.36 47.99 48.13 10,699,449 -0.15(-0.30%)
Apr 07, 2021 48.27 48.47 48.13 48.27 11,104,711 +0.08(+0.17%)
Apr 06, 2021 48.06 48.61 47.93 48.19 17,232,580 +0.34(+0.72%)
Apr 05, 2021 47.43 48.22 47.38 47.85 18,065,636 +0.27(+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.