Skip to main content

Coca-Cola Company (NY: KO )

62.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 53.89 54.14 53.07 53.08 17,016,348 -0.52(-0.97%)
Sep 29, 2022 54.10 54.29 53.07 53.61 15,376,176 -0.39(-0.72%)
Sep 28, 2022 53.69 54.25 52.98 53.99 22,667,694 +0.57(+1.06%)
Sep 27, 2022 55.04 55.31 53.36 53.43 25,180,652 -1.41(-2.57%)
Sep 26, 2022 55.42 55.50 54.66 54.84 19,700,162 -0.69(-1.25%)
Sep 23, 2022 55.87 56.00 54.96 55.53 15,643,832 -0.63(-1.11%)
Sep 22, 2022 56.43 56.60 56.10 56.15 12,302,068 -0.13(-0.24%)
Sep 21, 2022 56.99 57.52 56.28 56.29 14,947,341 -0.47(-0.83%)
Sep 20, 2022 56.55 56.88 56.21 56.76 12,647,316 -0.09(-0.15%)
Sep 19, 2022 56.28 56.95 56.12 56.85 13,290,260 +0.43(+0.76%)
Sep 16, 2022 56.53 56.66 56.01 56.42 21,626,886 +0.01(+0.02%)
Sep 15, 2022 57.23 57.23 56.25 56.41 12,078,363 -0.78(-1.36%)
Sep 14, 2022 57.05 57.46 56.86 57.19 13,713,268 +0.30(+0.53%)
Sep 13, 2022 58.51 58.53 56.71 56.89 19,698,246 -1.91(-3.25%)
Sep 12, 2022 58.73 59.09 58.58 58.80 13,847,234 +0.17(+0.29%)
Sep 09, 2022 58.49 59.15 58.19 58.63 12,655,227 +0.19(+0.32%)
Sep 08, 2022 58.40 58.61 57.70 58.44 18,276,132 -0.18(-0.30%)
Sep 07, 2022 57.69 58.79 57.69 58.62 14,125,409 +1.06(+1.85%)
Sep 06, 2022 57.66 58.29 57.38 57.55 12,948,929 +0.03(+0.05%)
Sep 02, 2022 58.69 59.05 57.29 57.53 12,585,978 -0.80(-1.37%)
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.