Skip to main content

Coca-Cola Company (NY: KO )

57.71 +0.17 (+0.30%)
Streaming Delayed Price Updated: 10:16 AM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 58.37 58.42 57.42 57.54 15,944,368 -0.90(-1.54%)
Sep 20, 2023 58.30 58.83 58.08 58.44 14,767,613 +0.26(+0.45%)
Sep 19, 2023 58.26 58.39 57.92 58.18 11,999,387 -0.12(-0.21%)
Sep 18, 2023 57.98 58.35 57.63 58.30 13,617,143 +0.36(+0.62%)
Sep 15, 2023 58.41 58.63 57.75 57.94 55,727,508 -0.52(-0.89%)
Sep 14, 2023 58.24 58.59 58.19 58.46 12,310,476 +0.48(+0.83%)
Sep 13, 2023 57.94 58.22 57.88 57.98 12,739,865 +0.14(+0.24%)
Sep 12, 2023 58.53 58.54 57.73 57.84 12,741,317 -0.58(-0.98%)
Sep 11, 2023 57.94 58.53 57.77 58.42 14,882,789 +0.55(+0.94%)
Sep 08, 2023 57.84 57.95 57.55 57.87 14,792,307 +0.00(+0.00%)
Sep 07, 2023 58.49 58.69 57.84 57.87 17,763,116 -0.45(-0.77%)
Sep 06, 2023 58.16 58.37 57.96 58.32 14,098,699 -0.04(-0.07%)
Sep 05, 2023 58.78 58.85 58.21 58.36 12,571,476 -0.49(-0.83%)
Sep 01, 2023 59.53 59.66 58.65 58.84 11,351,714 -0.52(-0.87%)
Aug 31, 2023 59.83 59.99 59.33 59.36 14,782,300 -0.63(-1.06%)
Aug 30, 2023 60.16 60.26 59.82 59.99 9,522,117 -0.03(-0.05%)
Aug 29, 2023 60.08 60.15 59.68 60.02 8,251,617 -0.06(-0.10%)
Aug 28, 2023 60.07 60.25 59.89 60.08 6,303,565 +0.17(+0.28%)
Aug 25, 2023 59.93 60.09 59.54 59.91 7,689,782 +0.28(+0.47%)
Aug 24, 2023 59.80 60.40 59.62 59.64 9,025,908 -0.16(-0.27%)
Aug 23, 2023 59.73 59.96 59.69 59.80 7,808,994 +0.21(+0.35%)
Aug 22, 2023 59.87 60.10 59.50 59.59 9,486,789 -0.37(-0.61%)
Aug 21, 2023 60.38 60.45 59.85 59.95 8,713,196 -0.52(-0.85%)
Aug 18, 2023 60.06 60.60 59.89 60.47 11,171,821 +0.34(+0.56%)
Aug 17, 2023 60.10 60.54 59.97 60.13 12,975,346 +0.13(+0.21%)
Aug 16, 2023 60.06 60.34 59.92 60.00 8,438,357 +0.01(+0.02%)
Aug 15, 2023 60.21 60.42 59.89 59.99 7,244,066 -0.41(-0.67%)
Aug 14, 2023 60.84 61.00 60.27 60.40 7,236,486 -0.29(-0.47%)
Aug 11, 2023 60.36 60.72 60.21 60.69 8,551,254 +0.25(+0.41%)
Aug 10, 2023 60.87 61.24 60.31 60.44 7,930,683 -0.14(-0.23%)
Aug 09, 2023 60.43 61.14 60.27 60.58 7,966,373 +0.14(+0.23%)
Aug 08, 2023 60.71 60.87 60.14 60.44 8,019,391 -0.27(-0.44%)
Aug 07, 2023 60.31 60.85 60.26 60.71 7,037,752 +0.48(+0.79%)
Aug 04, 2023 61.19 61.40 60.14 60.23 9,433,555 -0.92(-1.51%)
Aug 03, 2023 61.38 61.63 61.04 61.15 8,102,587 -0.32(-0.52%)
Aug 02, 2023 61.08 62.09 61.08 61.47 11,147,445 +0.19(+0.31%)
Aug 01, 2023 61.60 61.87 61.13 61.28 9,355,890 -0.16(-0.26%)
Jul 31, 2023 61.96 61.96 61.24 61.44 15,705,312 -0.55(-0.88%)
Jul 28, 2023 62.09 62.28 61.73 61.99 9,800,407 +0.04(+0.06%)
Jul 27, 2023 62.55 62.77 61.89 61.95 11,608,006 -0.61(-0.97%)
Jul 26, 2023 61.37 62.67 60.91 62.55 17,278,686 +0.79(+1.29%)
Jul 25, 2023 61.81 61.90 61.56 61.76 13,536,957 -0.21(-0.34%)
Jul 24, 2023 61.93 62.32 61.91 61.97 10,331,977 +0.02(+0.03%)
Jul 21, 2023 61.97 62.19 61.75 61.95 12,916,826 +0.05(+0.08%)
Jul 20, 2023 61.19 61.91 61.18 61.90 11,654,381 +0.74(+1.22%)
Jul 19, 2023 60.29 61.30 60.20 61.15 13,037,607 +1.06(+1.77%)
Jul 18, 2023 60.48 60.77 59.93 60.09 11,240,760 -0.24(-0.39%)
Jul 17, 2023 60.28 60.62 60.01 60.33 10,094,683 -0.09(-0.15%)
Jul 14, 2023 59.67 60.56 59.62 60.42 11,726,552 +0.55(+0.91%)
Jul 13, 2023 59.65 59.98 59.51 59.88 11,356,327 +0.51(+0.85%)
Jul 12, 2023 59.28 59.58 58.98 59.37 14,353,156 +0.32(+0.54%)
Jul 11, 2023 58.99 59.09 58.38 59.05 16,095,527 +0.21(+0.35%)
Jul 10, 2023 59.50 59.68 58.67 58.84 15,599,212 -0.45(-0.75%)
Jul 07, 2023 59.84 60.02 59.26 59.29 14,689,692 -0.79(-1.32%)
Jul 06, 2023 60.25 60.54 60.02 60.08 12,704,232 -0.47(-0.77%)
Jul 05, 2023 59.81 60.62 59.69 60.55 14,834,263 +0.45(+0.74%)
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.