Skip to main content

Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 58.07 58.42 57.53 57.82 61,325,204 -0.12(-0.20%)
May 30, 2023 58.23 58.34 57.68 57.93 16,132,072 -0.47(-0.80%)
May 26, 2023 58.58 58.77 58.25 58.40 12,971,090 -0.15(-0.25%)
May 25, 2023 58.60 58.85 58.29 58.54 14,931,816 -0.46(-0.77%)
May 24, 2023 59.48 59.53 58.84 59.00 11,442,941 -0.50(-0.85%)
May 23, 2023 59.61 59.76 59.28 59.50 14,376,371 -0.11(-0.18%)
May 22, 2023 60.84 60.92 59.54 59.61 15,530,519 -1.28(-2.10%)
May 19, 2023 61.09 61.15 60.67 60.89 14,706,602 +0.03(+0.05%)
May 18, 2023 61.06 61.09 60.64 60.86 14,040,852 -0.34(-0.55%)
May 17, 2023 61.44 61.46 60.79 61.20 11,950,948 -0.07(-0.11%)
May 16, 2023 61.93 61.92 61.21 61.27 9,421,079 -0.70(-1.13%)
May 15, 2023 62.24 62.26 61.74 61.96 8,409,411 -0.16(-0.27%)
May 12, 2023 61.89 62.21 61.73 62.13 9,019,454 +0.24(+0.39%)
May 11, 2023 61.62 61.95 61.06 61.89 9,886,479 +0.35(+0.57%)
May 10, 2023 61.36 61.67 61.04 61.54 10,457,065 +0.11(+0.17%)
May 09, 2023 61.67 61.78 61.32 61.43 9,356,724 -0.51(-0.83%)
May 08, 2023 61.84 62.08 61.64 61.94 7,471,493 -0.10(-0.16%)
May 05, 2023 61.67 62.22 61.66 62.04 9,327,236 +0.29(+0.47%)
May 04, 2023 61.77 61.95 61.55 61.75 12,318,512 +0.07(+0.11%)
May 03, 2023 62.04 62.20 61.62 61.68 11,437,631 -0.35(-0.56%)
May 02, 2023 62.16 62.16 61.31 62.03 11,296,242 -0.28(-0.45%)
May 01, 2023 62.17 62.69 62.08 62.31 9,380,403 +0.15(+0.23%)
Apr 28, 2023 61.64 62.18 61.52 62.17 14,149,919 +0.46(+0.74%)
Apr 27, 2023 61.57 61.79 61.16 61.71 14,235,455 +0.13(+0.20%)
Apr 26, 2023 61.60 61.80 61.43 61.59 13,879,133 -0.29(-0.47%)
Apr 25, 2023 62.19 62.19 61.67 61.88 13,225,842 -0.10(-0.16%)
Apr 24, 2023 62.75 62.98 61.66 61.97 16,023,519 -0.10(-0.16%)
Apr 21, 2023 62.02 62.28 61.83 62.07 13,343,408 +0.09(+0.14%)
Apr 20, 2023 61.66 62.02 61.48 61.98 11,047,595 +0.27(+0.44%)
Apr 19, 2023 61.76 61.86 61.47 61.71 10,080,672 +0.12(+0.19%)
Apr 18, 2023 61.55 61.63 61.24 61.60 9,323,440 +0.10(+0.16%)
Apr 17, 2023 61.36 61.57 61.19 61.50 9,753,424 +0.40(+0.65%)
Apr 14, 2023 61.10 61.20 60.84 61.10 9,231,259 -0.10(-0.16%)
Apr 13, 2023 60.82 61.21 60.55 61.20 10,185,793 +0.45(+0.73%)
Apr 12, 2023 60.55 61.08 60.38 60.75 9,899,388 +0.11(+0.18%)
Apr 11, 2023 60.71 60.77 60.47 60.65 10,228,431 -0.11(-0.18%)
Apr 10, 2023 60.56 60.75 60.10 60.75 8,206,099 -0.15(-0.24%)
Apr 06, 2023 60.92 61.09 60.45 60.90 9,951,747 +0.04(+0.06%)
Apr 05, 2023 60.60 61.07 60.57 60.86 13,197,154 +0.57(+0.95%)
Apr 04, 2023 60.46 60.80 60.16 60.29 11,797,519 -0.18(-0.30%)
Apr 03, 2023 60.37 60.59 59.95 60.47 12,692,690 +0.36(+0.60%)
Mar 31, 2023 60.14 60.33 59.96 60.11 14,901,354 +0.17(+0.29%)
Mar 30, 2023 59.97 60.17 59.75 59.94 10,184,721 -0.01(-0.02%)
Mar 29, 2023 59.81 60.04 59.69 59.95 9,741,936 +0.43(+0.72%)
Mar 28, 2023 59.49 59.83 59.38 59.52 11,273,601 +0.07(+0.11%)
Mar 27, 2023 59.25 59.58 59.07 59.45 13,206,208 +0.44(+0.74%)
Mar 24, 2023 58.39 59.13 58.06 59.02 13,391,403 +0.95(+1.64%)
Mar 23, 2023 58.23 58.52 57.87 58.07 15,968,863 -0.13(-0.22%)
Mar 22, 2023 58.53 58.99 58.18 58.19 10,828,437 -0.26(-0.45%)
Mar 21, 2023 58.70 58.87 58.03 58.46 14,153,547 -0.27(-0.46%)
Mar 20, 2023 58.30 58.73 58.12 58.73 13,314,983 +0.56(+0.97%)
Mar 17, 2023 58.45 58.49 57.79 58.17 28,344,318 -0.27(-0.46%)
Mar 16, 2023 58.23 58.47 57.86 58.44 16,157,929 +0.32(+0.55%)
Mar 15, 2023 57.16 58.16 56.97 58.12 21,927,894 +0.38(+0.67%)
Mar 14, 2023 57.70 58.14 57.08 57.73 20,265,972 +0.21(+0.37%)
Mar 13, 2023 57.02 58.54 56.98 57.52 24,667,340 +0.58(+1.01%)
Mar 10, 2023 57.41 57.84 56.73 56.94 14,292,970 -0.24(-0.42%)
Mar 09, 2023 58.22 58.22 57.01 57.18 14,439,828 -0.56(-0.97%)
Mar 08, 2023 57.74 58.02 57.44 57.74 11,262,349 +0.03(+0.05%)
Mar 07, 2023 58.17 58.25 57.46 57.71 14,515,761 -0.34(-0.58%)
Mar 06, 2023 56.99 58.06 56.95 58.05 16,925,090 +0.88(+1.55%)
Mar 03, 2023 57.27 57.40 56.94 57.16 13,623,222 -0.27(-0.47%)
Mar 02, 2023 56.59 57.49 56.55 57.43 12,422,937 +0.83(+1.46%)
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.