Coca-Cola Company (NY: KO )

70.64 -1.11 (-1.54%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 32.93 33.26 32.74 32.90 19,700,836 -0.01(-0.02%)
Feb 26, 2016 33.59 33.60 32.88 32.90 24,151,030 -0.78(-2.31%)
Feb 25, 2016 33.53 33.70 33.46 33.68 14,291,704 +0.19(+0.57%)
Feb 24, 2016 33.23 33.51 33.08 33.49 14,183,606 +0.17(+0.50%)
Feb 23, 2016 33.36 33.60 33.30 33.32 14,627,549 -0.19(-0.57%)
Feb 22, 2016 33.39 33.68 33.28 33.51 27,159,962 +0.13(+0.39%)
Feb 19, 2016 33.24 33.39 33.01 33.39 16,847,080 +0.12(+0.37%)
Feb 18, 2016 33.28 33.35 33.03 33.26 14,643,400 +0.09(+0.28%)
Feb 17, 2016 33.12 33.27 33.01 33.17 16,168,456 +0.10(+0.30%)
Feb 16, 2016 33.04 33.15 32.81 33.07 16,618,677 +0.19(+0.58%)
Feb 12, 2016 32.58 32.88 32.88 32.88 19,957,472 +0.53(+1.65%)
Feb 11, 2016 32.06 32.50 32.02 32.35 22,059,018 -0.11(-0.33%)
Feb 10, 2016 33.06 33.10 32.43 32.45 21,931,570 -0.57(-1.73%)
Feb 09, 2016 32.23 33.17 32.23 33.03 32,582,992 +0.50(+1.52%)
Feb 08, 2016 32.16 32.56 31.96 32.53 22,620,276 +0.16(+0.49%)
Feb 05, 2016 32.74 32.79 32.24 32.37 22,701,908 -0.07(-0.21%)
Feb 04, 2016 32.43 32.71 32.34 32.44 18,897,264 -0.14(-0.44%)
Feb 03, 2016 32.65 32.75 32.25 32.58 20,922,284 +0.21(+0.66%)
Feb 02, 2016 32.57 32.64 32.34 32.37 16,158,801 -0.43(-1.30%)
Feb 01, 2016 32.49 32.91 32.47 32.80 22,416,294 +0.06(+0.19%)
Jan 29, 2016 32.69 33.00 32.53 32.74 26,820,382 +0.27(+0.82%)
Jan 28, 2016 32.17 32.58 32.08 32.47 21,793,494 +0.37(+1.14%)
Jan 27, 2016 32.17 32.39 31.89 32.10 18,563,614 +0.01(+0.02%)
Jan 26, 2016 32.16 32.42 31.98 32.10 17,036,222 -0.06(-0.19%)
Jan 25, 2016 32.22 32.42 31.98 32.16 16,366,439 +0.08(+0.24%)
Jan 22, 2016 31.76 32.22 31.62 32.08 19,940,212 +0.51(+1.62%)
Jan 21, 2016 31.62 31.66 31.34 31.57 20,397,798 +0.01(+0.02%)
Jan 20, 2016 31.62 31.75 31.08 31.56 26,120,890 -0.41(-1.29%)
Jan 19, 2016 31.86 32.13 31.77 31.97 20,255,370 +0.32(+1.01%)
Jan 15, 2016 31.23 31.65 31.65 31.65 27,733,630 -0.29(-0.91%)
Jan 14, 2016 32.03 32.16 31.76 31.94 21,012,964 +0.02(+0.07%)
Jan 13, 2016 32.16 32.47 31.88 31.92 22,093,492 -0.21(-0.64%)
Jan 12, 2016 32.26 32.38 31.94 32.13 28,600,548 +0.41(+1.30%)
Jan 11, 2016 31.71 31.93 31.49 31.71 20,724,898 +0.05(+0.17%)
Jan 08, 2016 31.77 32.13 31.59 31.66 19,201,664 -0.08(-0.26%)
Jan 07, 2016 31.77 32.12 31.62 31.75 26,957,424 -0.53(-1.65%)
Jan 06, 2016 32.19 32.42 32.07 32.28 21,298,336 -0.18(-0.54%)
Jan 05, 2016 32.27 32.51 32.16 32.45 20,674,704 +0.11(+0.35%)
Jan 04, 2016 32.29 32.42 32.01 32.34 21,087,272 -0.43(-1.30%)
Dec 31, 2015 33.03 32.77 32.77 32.77 12,753,856 -0.47(-1.40%)
Dec 30, 2015 33.37 33.39 33.14 33.23 6,701,186 -0.11(-0.32%)
Dec 29, 2015 33.21 33.39 33.18 33.34 10,147,358 +0.17(+0.51%)
Dec 28, 2015 33.13 33.19 33.03 33.17 8,293,844 -0.04(-0.12%)
Dec 24, 2015 33.17 33.21 33.21 33.21 3,981,163 -0.10(-0.30%)
Dec 23, 2015 33.10 33.35 33.06 33.31 11,920,526 +0.29(+0.88%)
Dec 22, 2015 32.69 33.10 32.58 33.02 16,100,250 +0.39(+1.19%)
Dec 21, 2015 32.66 32.75 32.39 32.63 13,692,644 +0.21(+0.66%)
Dec 18, 2015 33.07 33.12 32.42 32.42 32,230,690 -0.76(-2.28%)
Dec 17, 2015 33.42 33.48 33.12 33.17 19,231,704 -0.27(-0.80%)
Dec 16, 2015 32.99 33.49 32.99 33.44 28,667,364 +0.59(+1.79%)
Dec 15, 2015 32.68 32.98 32.61 32.85 23,489,182 +0.47(+1.46%)
Dec 14, 2015 32.27 32.61 32.01 32.38 26,340,356 +0.14(+0.43%)
Dec 11, 2015 32.52 32.67 32.14 32.24 22,698,956 -0.37(-1.15%)
Dec 10, 2015 32.59 32.85 32.44 32.61 20,299,502 +0.08(+0.23%)
Dec 09, 2015 32.63 33.00 32.42 32.54 16,972,324 -0.27(-0.81%)
Dec 08, 2015 32.84 32.99 32.64 32.81 14,075,683 -0.14(-0.44%)
Dec 07, 2015 33.03 33.13 32.80 32.95 15,772,988 -0.07(-0.21%)
Dec 04, 2015 32.48 33.16 32.48 33.02 21,616,714 +0.63(+1.95%)
Dec 03, 2015 32.59 32.71 32.28 32.39 19,672,264 -0.24(-0.72%)
Dec 02, 2015 32.67 32.74 32.49 32.62 16,517,382 -0.09(-0.28%)
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.