Skip to main content

Coca-Cola Company (NY: KO )

63.88 +0.04 (+0.07%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 39.52 39.90 38.63 38.80 28,926,464 -0.66(-1.67%)
Mar 30, 2020 37.74 39.95 37.74 39.45 26,723,096 +1.92(+5.12%)
Mar 27, 2020 38.28 38.60 37.18 37.53 26,572,284 -1.30(-3.34%)
Mar 26, 2020 37.56 39.69 37.22 38.83 43,140,768 +2.35(+6.44%)
Mar 25, 2020 35.62 38.10 34.99 36.48 48,478,924 +1.89(+5.48%)
Mar 24, 2020 36.14 36.30 34.05 34.59 55,981,132 +0.96(+2.87%)
Mar 23, 2020 33.98 34.10 31.80 33.62 51,291,728 +0.04(+0.13%)
Mar 20, 2020 36.78 36.89 32.89 33.58 58,753,424 -3.09(-8.44%)
Mar 19, 2020 38.89 39.16 35.98 36.68 47,850,156 -2.65(-6.73%)
Mar 18, 2020 39.23 39.59 36.47 39.32 40,382,092 -2.04(-4.94%)
Mar 17, 2020 40.23 41.65 39.78 41.37 36,617,228 +4.99(+13.71%)
Mar 16, 2020 37.03 41.98 36.10 36.38 32,710,292 -6.12(-14.40%)
Mar 13, 2020 43.41 43.45 40.86 42.50 38,433,032 +1.51(+3.68%)
Mar 12, 2020 42.19 43.40 40.58 40.99 36,715,108 -4.39(-9.67%)
Mar 11, 2020 45.50 45.76 44.45 45.38 26,069,652 -1.26(-2.70%)
Mar 10, 2020 46.26 46.75 44.47 46.64 31,589,528 +1.56(+3.47%)
Mar 09, 2020 45.24 46.57 44.74 45.07 32,091,612 -2.96(-6.15%)
Mar 06, 2020 47.75 48.59 46.92 48.03 25,719,208 -1.29(-2.61%)
Mar 05, 2020 50.24 50.56 48.84 49.32 20,648,440 -1.89(-3.70%)
Mar 04, 2020 49.03 51.28 49.03 51.21 23,613,418 +2.49(+5.10%)
Mar 03, 2020 49.33 49.97 48.36 48.72 31,174,786 +0.12(+0.25%)
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.