Skip to main content

Coca-Cola Company (NY: KO )

62.62 +0.07 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 58.68 58.82 58.04 58.05 15,553,882 -0.41(-0.71%)
Aug 30, 2022 59.18 59.18 58.32 58.47 8,988,415 -0.55(-0.92%)
Aug 29, 2022 58.97 59.29 58.71 59.01 9,689,945 -0.36(-0.60%)
Aug 26, 2022 60.89 60.96 59.25 59.37 10,725,095 -1.47(-2.41%)
Aug 25, 2022 60.55 60.87 60.11 60.84 8,410,530 +0.29(+0.48%)
Aug 24, 2022 60.43 60.75 60.25 60.55 7,274,605 +0.08(+0.14%)
Aug 23, 2022 60.04 60.56 59.91 60.46 8,975,566 +0.07(+0.11%)
Aug 22, 2022 61.00 61.07 60.20 60.40 9,660,225 -0.91(-1.49%)
Aug 19, 2022 61.35 61.59 61.11 61.31 9,483,064 -0.05(-0.08%)
Aug 18, 2022 61.11 61.48 60.88 61.35 6,943,218 +0.32(+0.52%)
Aug 17, 2022 60.99 61.35 60.92 61.04 8,656,919 -0.14(-0.23%)
Aug 16, 2022 60.74 61.36 60.52 61.18 10,172,288 +0.50(+0.82%)
Aug 15, 2022 59.87 60.86 59.80 60.68 10,484,083 +0.75(+1.26%)
Aug 12, 2022 59.67 59.98 59.35 59.93 10,087,079 +0.45(+0.76%)
Aug 11, 2022 59.92 60.20 59.34 59.47 9,042,782 -0.40(-0.68%)
Aug 10, 2022 59.86 60.01 59.36 59.88 9,414,803 +0.56(+0.95%)
Aug 09, 2022 59.44 59.56 59.13 59.31 8,408,650 +0.08(+0.13%)
Aug 08, 2022 59.74 60.03 59.03 59.24 9,743,460 -0.39(-0.65%)
Aug 05, 2022 59.86 59.86 58.96 59.62 11,103,435 -0.27(-0.46%)
Aug 04, 2022 59.87 59.95 59.19 59.90 12,535,119 -0.24(-0.39%)
Aug 03, 2022 59.78 60.30 59.56 60.13 12,029,590 +0.26(+0.44%)
Aug 02, 2022 60.76 60.77 59.67 59.87 16,200,165 -0.83(-1.36%)
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.