Skip to main content

Coca-Cola Company (NY: KO )

65.31 -0.61 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 71.71 72.08 71.29 71.98 18,751,990 +0.42(+0.58%)
Aug 29, 2024 71.41 71.73 70.75 71.56 17,318,490 +0.30(+0.42%)
Aug 28, 2024 71.12 71.32 70.81 71.26 13,359,687 +0.25(+0.35%)
Aug 27, 2024 70.83 71.04 70.57 71.01 17,113,010 +0.66(+0.93%)
Aug 26, 2024 69.35 70.44 69.26 70.36 13,000,410 +1.04(+1.50%)
Aug 23, 2024 68.93 69.37 68.47 69.31 11,915,982 +0.46(+0.66%)
Aug 22, 2024 69.44 69.44 68.32 68.86 12,594,720 -0.24(-0.35%)
Aug 21, 2024 69.01 69.65 68.86 69.10 8,851,313 +0.19(+0.27%)
Aug 20, 2024 68.52 68.92 68.30 68.91 12,038,569 +0.40(+0.58%)
Aug 19, 2024 68.88 68.95 68.38 68.51 9,908,677 -0.20(-0.29%)
Aug 16, 2024 68.37 68.83 68.17 68.71 12,738,046 +0.53(+0.77%)
Aug 15, 2024 68.15 68.45 68.03 68.18 11,360,981 +0.07(+0.10%)
Aug 14, 2024 67.77 68.42 67.67 68.11 14,433,196 +0.12(+0.18%)
Aug 13, 2024 67.62 68.14 67.55 67.99 9,944,859 +0.29(+0.43%)
Aug 12, 2024 67.98 68.07 67.37 67.71 11,087,695 -0.51(-0.74%)
Aug 09, 2024 68.23 68.32 67.78 68.21 12,163,278 -0.05(-0.07%)
Aug 08, 2024 67.54 68.40 67.39 68.26 15,343,678 +0.27(+0.39%)
Aug 07, 2024 67.59 68.71 67.37 67.99 13,455,039 +0.41(+0.60%)
Aug 06, 2024 67.69 68.37 67.31 67.59 13,057,131 -0.05(-0.07%)
Aug 05, 2024 68.52 69.08 67.27 67.64 25,656,876 -1.22(-1.77%)
Aug 02, 2024 68.06 69.20 67.23 68.86 22,695,928 +1.36(+2.02%)
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.