Skip to main content

Coca-Cola Company (NY: KO )

62.63 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 30.65 30.65 30.34 30.49 26,372,128 -0.13(-0.44%)
May 28, 2015 30.66 30.74 30.43 30.62 12,622,906 +0.01(+0.05%)
May 27, 2015 30.47 30.66 30.39 30.61 13,249,835 +0.10(+0.32%)
May 26, 2015 30.61 30.65 30.32 30.51 20,413,740 -0.16(-0.53%)
May 22, 2015 30.61 30.67 30.67 30.67 16,001,044 -0.01(-0.05%)
May 21, 2015 30.71 30.75 30.57 30.69 12,455,576 -0.09(-0.29%)
May 20, 2015 30.79 30.96 30.75 30.78 14,732,366 +0.03(+0.10%)
May 19, 2015 30.69 30.81 30.61 30.75 12,188,709 -0.01(-0.02%)
May 18, 2015 30.88 30.88 30.70 30.75 15,440,719 -0.15(-0.48%)
May 15, 2015 30.85 31.03 30.84 30.90 11,392,023 +0.01(+0.05%)
May 14, 2015 30.74 30.96 30.71 30.89 13,383,083 +0.34(+1.10%)
May 13, 2015 30.33 30.78 30.31 30.55 17,713,060 +0.27(+0.88%)
May 12, 2015 30.34 30.49 30.16 30.29 16,638,827 -0.19(-0.61%)
May 11, 2015 30.50 30.81 30.43 30.47 13,588,058 -0.03(-0.10%)
May 08, 2015 30.52 30.64 30.40 30.50 14,973,137 +0.21(+0.69%)
May 07, 2015 30.17 30.45 30.15 30.29 18,587,716 +0.03(+0.10%)
May 06, 2015 30.55 30.58 30.06 30.26 15,996,307 -0.07(-0.22%)
May 05, 2015 30.62 30.62 30.28 30.33 15,748,126 -0.16(-0.51%)
May 04, 2015 30.43 30.59 30.34 30.49 13,671,231 +0.04(+0.12%)
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.