Skip to main content

Coca-Cola Company (NY: KO )

61.08 +0.05 (+0.07%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 36.01 36.17 35.57 35.77 19,372,066 -0.08(-0.23%)
Apr 27, 2018 35.37 35.88 35.36 35.85 11,811,121 +0.46(+1.31%)
Apr 26, 2018 35.10 35.68 34.99 35.39 16,380,737 +0.27(+0.75%)
Apr 25, 2018 35.38 35.51 34.69 35.13 25,093,574 -0.53(-1.49%)
Apr 24, 2018 36.41 36.51 35.37 35.66 22,374,104 -0.75(-2.07%)
Apr 23, 2018 36.21 36.42 36.06 36.41 14,346,739 +0.20(+0.55%)
Apr 20, 2018 36.68 36.77 36.08 36.21 17,745,470 -0.47(-1.29%)
Apr 19, 2018 36.71 36.81 36.44 36.68 12,526,787 -0.17(-0.45%)
Apr 18, 2018 37.17 37.23 36.69 36.85 8,973,687 -0.31(-0.82%)
Apr 17, 2018 37.21 37.28 36.96 37.15 10,154,181 +0.17(+0.45%)
Apr 16, 2018 36.96 37.16 36.76 36.99 10,825,204 +0.14(+0.38%)
Apr 13, 2018 36.58 37.00 36.54 36.85 13,014,527 +0.40(+1.09%)
Apr 12, 2018 36.49 36.76 36.38 36.45 10,237,994 +0.03(+0.09%)
Apr 11, 2018 36.27 36.54 36.23 36.42 10,175,998 +0.00(+0.00%)
Apr 10, 2018 36.48 36.57 36.19 36.42 12,909,644 +0.13(+0.36%)
Apr 09, 2018 36.45 36.68 36.24 36.28 14,390,669 -0.07(-0.20%)
Apr 06, 2018 36.66 36.85 36.19 36.36 13,885,349 -0.40(-1.08%)
Apr 05, 2018 36.66 36.93 36.38 36.76 14,140,905 +0.13(+0.36%)
Apr 04, 2018 35.71 36.76 35.69 36.62 16,383,663 +0.71(+1.98%)
Apr 03, 2018 35.58 36.04 35.47 35.91 18,704,504 +0.59(+1.66%)
Apr 02, 2018 35.96 36.01 35.16 35.32 17,162,306 -0.63(-1.75%)
Mar 29, 2018 35.95 35.95 35.95 0 +0.09(+0.25%)
Mar 28, 2018 35.60 36.18 35.60 35.86 19,662,096 +0.36(+1.00%)
Mar 27, 2018 35.35 35.85 35.20 35.51 14,044,590 +0.17(+0.47%)
Mar 26, 2018 35.27 35.44 34.98 35.34 13,620,806 +0.30(+0.85%)
Mar 23, 2018 35.45 35.73 35.01 35.04 16,277,225 -0.36(-1.01%)
Mar 22, 2018 35.50 35.90 35.35 35.40 14,822,927 -0.20(-0.56%)
Mar 21, 2018 35.71 35.97 35.42 35.60 15,768,411 -0.13(-0.37%)
Mar 20, 2018 35.86 36.00 35.61 35.73 16,377,484 -0.08(-0.23%)
Mar 19, 2018 35.98 36.19 35.74 35.81 14,954,393 -0.17(-0.46%)
Mar 16, 2018 36.18 36.44 35.97 35.98 32,135,138 -0.17(-0.48%)
Mar 15, 2018 36.33 36.43 36.05 36.15 15,046,947 -0.09(-0.25%)
Mar 14, 2018 36.74 36.78 36.20 36.24 18,507,064 -0.33(-0.91%)
Mar 13, 2018 36.66 36.78 36.44 36.57 13,821,477 +0.03(+0.09%)
Mar 12, 2018 36.89 37.00 36.38 36.54 14,447,833 -0.24(-0.65%)
Mar 09, 2018 36.57 36.78 36.43 36.78 11,916,277 +0.30(+0.83%)
Mar 08, 2018 36.02 36.48 35.94 36.48 15,009,929 +0.52(+1.44%)
Mar 07, 2018 36.04 35.67 35.96 11,557,940 -0.09(-0.25%)
Mar 06, 2018 36.07 36.15 35.77 36.05 12,191,698 +0.03(+0.09%)
Mar 05, 2018 35.75 36.05 35.70 36.02 14,614,347 +0.14(+0.39%)
Mar 02, 2018 35.49 35.94 35.48 35.88 17,121,462 +0.24(+0.67%)
Mar 01, 2018 35.37 35.81 35.14 35.64 21,623,878 +0.17(+0.49%)
Feb 28, 2018 35.97 36.03 35.47 35.47 14,529,945 -0.33(-0.92%)
Feb 27, 2018 36.23 36.36 35.80 35.80 15,566,904 -0.34(-0.93%)
Feb 26, 2018 36.30 36.43 35.95 36.13 15,449,559 -0.01(-0.02%)
Feb 23, 2018 35.76 36.16 35.63 36.14 10,086,588 +0.43(+1.20%)
Feb 22, 2018 35.71 15,072,443 +0.15(+0.42%)
Feb 21, 2018 36.20 36.28 35.56 35.57 15,564,972 -0.53(-1.48%)
Feb 20, 2018 36.72 36.79 36.06 36.10 17,227,464 -0.81(-2.20%)
Feb 16, 2018 36.91 36.91 36.91 0 +0.16(+0.45%)
Feb 15, 2018 36.31 36.79 36.21 36.75 16,401,219 +0.56(+1.54%)
Feb 14, 2018 36.12 36.26 35.80 36.19 16,396,423 -0.07(-0.20%)
Feb 13, 2018 36.44 36.26 16,034,668 +0.18(+0.50%)
Feb 12, 2018 35.75 36.30 35.59 36.08 17,899,350 +0.69(+1.95%)
Feb 09, 2018 35.58 35.66 34.62 35.39 27,848,872 +0.02(+0.07%)
Feb 08, 2018 36.62 36.62 35.34 35.37 27,873,658 -1.20(-3.28%)
Feb 07, 2018 36.58 37.33 36.34 36.57 21,959,624 -0.09(-0.25%)
Feb 06, 2018 36.00 36.71 35.65 36.66 30,657,904 -0.39(-1.06%)
Feb 05, 2018 38.28 38.50 36.44 37.05 28,268,428 -1.30(-3.38%)
Feb 02, 2018 38.86 38.91 38.27 38.35 15,734,967 -0.59(-1.52%)
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.