Skip to main content

Coca-Cola Company (NY: KO )

63.94 +0.10 (+0.16%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 59.70 59.88 59.52 59.67 15,011,505 +0.17(+0.29%)
Mar 30, 2023 59.53 59.73 59.32 59.50 10,260,006 -0.01(-0.02%)
Mar 29, 2023 59.37 59.60 59.25 59.51 9,813,948 +0.42(+0.72%)
Mar 28, 2023 59.06 59.39 58.94 59.09 11,356,936 +0.07(+0.11%)
Mar 27, 2023 58.82 59.14 58.63 59.02 13,303,828 +0.43(+0.74%)
Mar 24, 2023 57.96 58.70 57.63 58.59 13,490,393 +0.94(+1.64%)
Mar 23, 2023 57.81 58.09 57.45 57.64 16,086,905 -0.12(-0.22%)
Mar 22, 2023 58.10 58.56 57.75 57.77 10,908,480 -0.26(-0.45%)
Mar 21, 2023 58.27 58.44 57.60 58.03 14,258,186 -0.27(-0.46%)
Mar 20, 2023 57.87 58.30 57.69 58.30 13,413,407 +0.56(+0.97%)
Mar 17, 2023 58.02 58.06 57.37 57.74 28,553,838 -0.27(-0.46%)
Mar 16, 2023 57.81 58.04 57.43 58.01 16,277,368 +0.32(+0.55%)
Mar 15, 2023 56.74 57.73 56.55 57.69 22,089,988 +0.38(+0.67%)
Mar 14, 2023 57.28 57.71 56.66 57.31 20,415,778 +0.21(+0.37%)
Mar 13, 2023 56.60 58.11 56.60 57.10 24,849,682 +0.57(+1.01%)
Mar 10, 2023 56.99 57.41 56.32 56.53 14,398,624 -0.24(-0.42%)
Mar 09, 2023 57.80 57.80 56.59 56.76 14,546,568 -0.55(-0.97%)
Mar 08, 2023 57.32 57.59 57.02 57.32 11,345,601 +0.03(+0.05%)
Mar 07, 2023 57.75 57.82 57.04 57.29 14,623,062 -0.33(-0.58%)
Mar 06, 2023 56.57 57.64 56.53 57.62 17,050,212 +0.88(+1.55%)
Mar 03, 2023 56.85 56.97 56.52 56.75 13,723,926 -0.27(-0.47%)
Mar 02, 2023 56.17 57.07 56.13 57.01 12,514,768 +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.