Skip to main content

Coca-Cola Company (NY: KO )

65.31 -0.61 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 50.89 50.98 50.17 50.39 20,494,618 -0.40(-0.78%)
Jan 30, 2020 49.99 50.90 49.84 50.79 23,434,984 +1.60(+3.25%)
Jan 29, 2020 49.19 49.41 48.89 49.20 15,253,203 +0.00(+0.00%)
Jan 28, 2020 49.57 49.83 49.16 49.20 17,661,176 -0.41(-0.82%)
Jan 27, 2020 49.37 49.92 49.30 49.60 16,641,086 -0.17(-0.35%)
Jan 24, 2020 49.92 49.94 49.58 49.77 9,959,564 -0.13(-0.26%)
Jan 23, 2020 49.51 49.92 49.39 49.90 14,900,977 +0.19(+0.38%)
Jan 22, 2020 49.40 49.74 49.34 49.71 14,914,003 +0.38(+0.77%)
Jan 21, 2020 49.06 49.39 48.82 49.33 13,869,056 +0.20(+0.40%)
Jan 17, 2020 49.07 49.32 49.01 49.13 16,530,167 +0.10(+0.21%)
Jan 16, 2020 49.06 49.14 48.84 49.03 11,859,742 +0.10(+0.21%)
Jan 15, 2020 48.32 49.17 48.32 48.93 20,551,894 +0.60(+1.25%)
Jan 14, 2020 48.53 48.57 48.18 48.32 18,942,070 -0.11(-0.23%)
Jan 13, 2020 47.92 48.52 47.82 48.44 16,574,982 +0.52(+1.08%)
Jan 10, 2020 47.87 48.26 47.85 47.92 15,112,769 +0.16(+0.34%)
Jan 09, 2020 47.46 47.81 47.32 47.75 17,844,096 +0.85(+1.82%)
Jan 08, 2020 46.83 47.15 46.73 46.90 12,371,952 +0.09(+0.18%)
Jan 07, 2020 46.99 47.12 46.73 46.81 11,850,049 -0.36(-0.77%)
Jan 06, 2020 47.16 47.37 47.05 47.18 17,033,242 -0.02(-0.04%)
Jan 03, 2020 46.87 47.45 46.68 47.19 13,158,125 -0.26(-0.55%)
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.