Skip to main content

Coca-Cola Company (NY: KO )

62.55 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 36.09 36.31 36.04 36.12 17,808,230 +0.03(+0.09%)
May 30, 2017 35.88 36.12 35.84 36.09 16,480,798 +0.03(+0.09%)
May 26, 2017 36.03 36.20 36.01 36.06 14,275,476 -0.02(-0.04%)
May 25, 2017 35.75 36.13 35.73 36.08 21,025,698 +0.30(+0.84%)
May 24, 2017 35.36 35.82 35.36 35.77 16,202,123 +0.51(+1.44%)
May 23, 2017 35.16 35.43 35.12 35.27 15,099,306 +0.17(+0.48%)
May 22, 2017 34.87 35.13 34.81 35.10 16,184,342 +0.22(+0.64%)
May 19, 2017 34.84 34.96 34.77 34.88 14,848,664 +0.08(+0.23%)
May 18, 2017 34.85 34.92 34.67 34.80 17,410,680 -0.10(-0.30%)
May 17, 2017 34.84 35.09 34.73 34.90 18,300,028 +0.06(+0.18%)
May 16, 2017 34.85 35.04 34.77 34.84 13,157,383 +0.10(+0.27%)
May 15, 2017 34.53 34.77 34.53 34.74 10,690,255 +0.11(+0.32%)
May 12, 2017 34.67 34.70 34.52 34.63 9,158,130 -0.06(-0.18%)
May 11, 2017 34.55 34.70 34.50 34.69 8,634,891 +0.08(+0.23%)
May 10, 2017 34.54 34.65 34.45 34.61 9,563,217 +0.05(+0.14%)
May 09, 2017 34.87 34.87 34.46 34.57 10,943,140 -0.30(-0.87%)
May 08, 2017 34.63 34.88 34.59 34.87 17,979,798 +0.16(+0.46%)
May 05, 2017 34.79 34.83 34.61 34.71 10,237,111 +0.02(+0.07%)
May 04, 2017 34.50 34.81 34.48 34.69 12,830,079 +0.27(+0.78%)
May 03, 2017 34.42 34.55 34.28 34.42 13,071,641 -0.06(-0.16%)
May 02, 2017 34.34 34.51 34.29 34.47 14,882,718 +0.14(+0.39%)
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.