Skip to main content

Coca-Cola Company (NY: KO )

62.45 -0.16 (-0.26%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 59.68 59.86 59.50 59.65 15,016,979 +0.17(+0.29%)
Mar 30, 2023 59.51 59.71 59.29 59.48 10,263,748 -0.01(-0.02%)
Mar 29, 2023 59.35 59.57 59.23 59.49 9,817,527 +0.42(+0.72%)
Mar 28, 2023 59.03 59.37 58.92 59.06 11,361,078 +0.07(+0.11%)
Mar 27, 2023 58.79 59.12 58.61 59.00 13,308,680 +0.43(+0.74%)
Mar 24, 2023 57.94 58.67 57.61 58.56 13,495,313 +0.94(+1.64%)
Mar 23, 2023 57.78 58.07 57.43 57.62 16,092,772 -0.12(-0.22%)
Mar 22, 2023 58.08 58.53 57.73 57.75 10,912,459 -0.26(-0.45%)
Mar 21, 2023 58.25 58.42 57.58 58.01 14,263,370 -0.27(-0.46%)
Mar 20, 2023 57.85 58.28 57.67 58.28 13,418,299 +0.56(+0.97%)
Mar 17, 2023 58.00 58.03 57.35 57.72 28,564,252 -0.27(-0.46%)
Mar 16, 2023 57.78 58.02 57.41 57.99 16,283,305 +0.32(+0.55%)
Mar 15, 2023 56.72 57.71 56.53 57.67 22,098,042 +0.38(+0.67%)
Mar 14, 2023 57.26 57.69 56.64 57.29 20,423,224 +0.21(+0.37%)
Mar 13, 2023 56.58 58.09 56.54 57.08 24,858,744 +0.57(+1.01%)
Mar 10, 2023 56.97 57.39 56.30 56.51 14,403,875 -0.24(-0.42%)
Mar 09, 2023 57.77 57.77 56.57 56.74 14,551,872 -0.55(-0.97%)
Mar 08, 2023 57.30 57.57 57.00 57.30 11,349,738 +0.03(+0.05%)
Mar 07, 2023 57.73 57.80 57.02 57.27 14,628,394 -0.33(-0.58%)
Mar 06, 2023 56.55 57.62 56.51 57.60 17,056,418 +0.88(+1.55%)
Mar 03, 2023 56.83 56.95 56.50 56.72 13,728,930 -0.27(-0.47%)
Mar 02, 2023 56.15 57.05 56.11 56.99 12,519,331 +0.82(+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.