Skip to main content

Coca-Cola Company (NY: KO )

62.63 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 30.68 30.93 30.60 30.83 20,400,810 +0.39(+1.28%)
Jul 30, 2015 30.43 30.58 30.31 30.44 12,120,281 -0.02(-0.07%)
Jul 29, 2015 30.42 30.55 30.39 30.46 11,299,829 +0.03(+0.10%)
Jul 28, 2015 30.51 30.57 30.35 30.43 14,687,235 +0.01(+0.02%)
Jul 27, 2015 30.23 30.45 30.14 30.42 14,585,754 +0.08(+0.25%)
Jul 24, 2015 30.59 30.64 30.33 30.35 14,541,595 -0.30(-0.98%)
Jul 23, 2015 30.76 30.78 30.38 30.65 18,018,608 -0.04(-0.15%)
Jul 22, 2015 30.63 31.21 30.46 30.69 20,688,530 -0.22(-0.70%)
Jul 21, 2015 31.05 31.16 30.84 30.91 18,194,324 -0.14(-0.46%)
Jul 20, 2015 31.03 31.17 30.93 31.05 13,355,404 +0.10(+0.31%)
Jul 17, 2015 31.00 31.01 30.81 30.96 12,803,636 -0.17(-0.55%)
Jul 16, 2015 31.08 31.22 31.03 31.13 13,970,140 +0.26(+0.85%)
Jul 15, 2015 30.88 31.04 30.85 30.87 14,994,018 -0.03(-0.10%)
Jul 14, 2015 30.69 30.96 30.65 30.90 26,026,070 +0.38(+1.25%)
Jul 13, 2015 30.44 30.60 30.39 30.51 13,080,522 +0.20(+0.67%)
Jul 10, 2015 30.22 30.41 30.14 30.31 17,803,502 +0.35(+1.18%)
Jul 09, 2015 30.36 30.45 29.94 29.96 17,845,694 +0.04(+0.15%)
Jul 08, 2015 30.01 30.19 29.90 29.91 15,169,489 -0.29(-0.97%)
Jul 07, 2015 29.63 30.30 29.56 30.20 26,853,980 +0.62(+2.11%)
Jul 06, 2015 29.51 29.72 29.43 29.58 13,656,995 -0.05(-0.18%)
Jul 02, 2015 29.74 29.63 29.63 29.63 11,960,923 -0.01(-0.03%)
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.