Coca-Cola Company (NY: KO )

61.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.96 29.96 29.58 29.67 19,333,764 -0.13(-0.43%)
Jun 29, 2015 30.10 30.24 29.80 29.80 20,496,530 -0.45(-1.50%)
Jun 26, 2015 30.33 30.52 30.25 30.25 21,441,874 -0.02(-0.05%)
Jun 25, 2015 30.46 30.51 30.27 30.27 13,999,360 -0.13(-0.42%)
Jun 24, 2015 30.53 30.59 30.39 30.39 13,732,065 -0.14(-0.47%)
Jun 23, 2015 30.58 30.64 30.48 30.54 14,670,805 -0.08(-0.25%)
Jun 22, 2015 30.64 30.86 30.60 30.61 11,604,386 +0.06(+0.20%)
Jun 19, 2015 30.70 30.74 30.55 30.55 31,140,910 -0.19(-0.62%)
Jun 18, 2015 30.37 30.81 30.37 30.74 21,572,774 +0.29(+0.94%)
Jun 17, 2015 30.31 30.49 30.26 30.45 18,377,612 +0.14(+0.47%)
Jun 16, 2015 29.97 30.37 29.95 30.31 16,551,501 +0.37(+1.24%)
Jun 15, 2015 30.12 30.14 29.93 29.94 15,027,338 -0.28(-0.93%)
Jun 12, 2015 30.28 30.34 30.13 30.22 20,586,322 -0.11(-0.35%)
Jun 11, 2015 30.33 30.44 30.27 30.33 15,794,278 +0.08(+0.25%)
Jun 10, 2015 30.24 30.41 30.21 30.25 15,971,660 +0.10(+0.32%)
Jun 09, 2015 30.13 30.31 30.09 30.15 14,362,306 +0.03(+0.10%)
Jun 08, 2015 30.08 30.20 30.02 30.12 19,117,184 +0.05(+0.15%)
Jun 05, 2015 30.36 30.39 30.06 30.08 21,298,734 -0.37(-1.21%)
Jun 04, 2015 30.54 30.74 30.40 30.45 13,526,455 -0.21(-0.69%)
Jun 03, 2015 30.83 30.91 30.59 30.66 10,870,682 -0.09(-0.29%)
Jun 02, 2015 30.63 30.87 30.51 30.75 15,836,966 +0.04(+0.12%)
Jun 01, 2015 31.02 31.06 30.66 30.71 16,910,214 -0.02(-0.05%)
May 29, 2015 30.89 30.89 30.58 30.72 26,169,072 -0.14(-0.44%)
May 28, 2015 30.90 30.98 30.66 30.86 12,525,714 +0.02(+0.05%)
May 27, 2015 30.71 30.90 30.63 30.84 13,147,816 +0.10(+0.32%)
May 26, 2015 30.84 30.89 30.56 30.75 20,256,562 -0.16(-0.53%)
May 22, 2015 30.84 30.91 30.91 30.91 15,877,842 -0.02(-0.05%)
May 21, 2015 30.95 30.99 30.81 30.93 12,359,672 -0.09(-0.29%)
May 20, 2015 31.03 31.20 30.99 31.02 14,618,932 +0.03(+0.10%)
May 19, 2015 30.93 31.05 30.85 30.99 12,094,860 -0.01(-0.02%)
May 18, 2015 31.12 31.12 30.94 30.99 15,321,831 -0.15(-0.48%)
May 15, 2015 31.09 31.27 31.08 31.14 11,304,309 +0.02(+0.05%)
May 14, 2015 30.98 31.20 30.94 31.13 13,280,038 +0.34(+1.10%)
May 13, 2015 30.57 31.02 30.54 30.79 17,576,676 +0.27(+0.88%)
May 12, 2015 30.58 30.72 30.39 30.52 16,510,714 -0.19(-0.61%)
May 11, 2015 30.74 31.05 30.66 30.71 13,483,435 -0.03(-0.10%)
May 08, 2015 30.75 30.88 30.64 30.74 14,857,850 +0.21(+0.69%)
May 07, 2015 30.40 30.69 30.39 30.53 18,444,596 +0.03(+0.10%)
May 06, 2015 30.78 30.82 30.30 30.50 15,873,141 -0.07(-0.22%)
May 05, 2015 30.86 30.86 30.51 30.57 15,626,871 -0.16(-0.51%)
May 04, 2015 30.66 30.83 30.58 30.72 13,565,967 +0.04(+0.12%)
May 01, 2015 30.44 30.70 30.38 30.69 14,463,072 +0.26(+0.86%)
Apr 30, 2015 30.30 30.44 30.21 30.42 16,932,618 +0.05(+0.17%)
Apr 29, 2015 30.50 30.57 30.30 30.37 15,159,772 -0.21(-0.69%)
Apr 28, 2015 30.72 30.73 30.45 30.58 16,231,399 -0.04(-0.15%)
Apr 27, 2015 30.75 30.86 30.59 30.63 13,391,479 -0.05(-0.15%)
Apr 24, 2015 30.78 30.84 30.61 30.67 15,496,303 -0.04(-0.15%)
Apr 23, 2015 30.93 31.06 30.69 30.72 23,208,282 -0.27(-0.87%)
Apr 22, 2015 31.17 31.18 30.81 30.99 35,845,444 +0.40(+1.30%)
Apr 21, 2015 30.51 30.75 30.41 30.59 26,218,130 +0.09(+0.30%)
Apr 20, 2015 30.32 30.68 30.31 30.50 17,363,620 +0.27(+0.89%)
Apr 17, 2015 30.36 30.50 30.08 30.23 20,438,494 -0.23(-0.74%)
Apr 16, 2015 30.31 30.65 30.23 30.45 17,492,978 +0.15(+0.50%)
Apr 15, 2015 30.45 30.61 30.24 30.30 14,916,397 -0.08(-0.27%)
Apr 14, 2015 30.45 30.49 30.24 30.39 14,944,828 -0.14(-0.47%)
Apr 13, 2015 30.73 30.73 30.53 30.53 12,820,457 -0.14(-0.44%)
Apr 10, 2015 30.82 30.87 30.64 30.66 11,625,548 -0.13(-0.41%)
Apr 09, 2015 30.60 30.81 30.48 30.79 16,946,254 +0.12(+0.39%)
Apr 08, 2015 30.74 30.82 30.56 30.67 11,938,424 -0.09(-0.29%)
Apr 07, 2015 30.79 31.03 30.73 30.76 13,029,964 -0.12(-0.39%)
Apr 06, 2015 30.58 31.21 30.45 30.88 26,455,274 +0.37(+1.20%)
Apr 02, 2015 30.55 30.51 30.51 30.51 19,122,338 +0.00(+0.00%)
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.