Skip to main content

Coca-Cola Company (NY: KO )

62.77 +0.59 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 46.67 46.70 46.26 46.41 8,309,594 -0.13(-0.28%)
Nov 27, 2019 46.53 46.67 46.24 46.54 11,123,582 +0.07(+0.15%)
Nov 26, 2019 45.99 46.53 45.91 46.47 15,338,707 +0.56(+1.22%)
Nov 25, 2019 45.97 46.06 45.53 45.91 12,708,273 +0.16(+0.36%)
Nov 22, 2019 45.69 45.89 45.51 45.75 10,563,601 +0.06(+0.13%)
Nov 21, 2019 45.82 46.02 45.53 45.69 9,106,309 -0.22(-0.49%)
Nov 20, 2019 45.81 46.07 45.73 45.91 13,875,276 +0.12(+0.26%)
Nov 19, 2019 45.85 45.99 45.61 45.79 14,697,364 +0.04(+0.09%)
Nov 18, 2019 45.45 46.10 45.44 45.75 15,975,308 +0.31(+0.68%)
Nov 15, 2019 45.41 45.45 45.18 45.44 10,411,985 +0.03(+0.08%)
Nov 14, 2019 45.32 45.44 45.16 45.40 10,038,538 +0.19(+0.42%)
Nov 13, 2019 45.02 45.25 44.83 45.21 14,533,110 +0.60(+1.35%)
Nov 12, 2019 44.78 44.78 44.50 44.61 14,671,110 -0.11(-0.25%)
Nov 11, 2019 45.15 45.18 44.67 44.72 9,503,014 -0.32(-0.71%)
Nov 08, 2019 45.26 45.38 44.94 45.04 8,278,470 -0.07(-0.15%)
Nov 07, 2019 45.62 45.72 44.83 45.11 13,591,532 -0.44(-0.97%)
Nov 06, 2019 45.32 45.55 45.21 45.55 15,403,106 +0.33(+0.73%)
Nov 05, 2019 45.63 45.63 44.96 45.22 22,352,462 -0.63(-1.37%)
Nov 04, 2019 46.55 46.59 45.70 45.85 20,270,940 -0.65(-1.39%)
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.