Coca-Cola Company (NY: KO )

60.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 59.89 60.40 59.80 60.13 15,853,769 +0.25(+0.42%)
Mar 15, 2024 60.02 60.45 59.64 59.88 36,849,932 -0.62(-1.02%)
Mar 14, 2024 60.58 60.80 60.40 60.50 13,996,115 -0.13(-0.22%)
Mar 13, 2024 60.40 60.72 60.32 60.63 14,019,307 +0.62(+1.02%)
Mar 12, 2024 59.84 60.27 59.73 60.02 12,785,629 +0.26(+0.43%)
Mar 11, 2024 59.31 59.81 59.10 59.76 14,226,485 +0.71(+1.21%)
Mar 08, 2024 58.83 59.32 58.50 59.05 13,344,959 +0.08(+0.13%)
Mar 07, 2024 59.22 59.30 58.77 58.97 13,680,174 -0.11(-0.18%)
Mar 06, 2024 59.05 59.52 58.91 59.08 12,475,087 +0.03(+0.05%)
Mar 05, 2024 59.43 59.63 58.95 59.05 12,708,886 -0.29(-0.48%)
Mar 04, 2024 58.76 59.47 58.75 59.34 10,212,201 +0.28(+0.47%)
Mar 01, 2024 59.42 59.42 58.87 59.06 11,014,972 -0.49(-0.82%)
Feb 29, 2024 59.87 60.16 59.42 59.54 18,292,252 -0.38(-0.63%)
Feb 28, 2024 59.89 60.01 59.58 59.92 8,125,437 +0.06(+0.10%)
Feb 27, 2024 60.06 60.30 59.64 59.86 10,014,097 -0.37(-0.61%)
Feb 26, 2024 60.75 60.78 60.18 60.23 10,417,007 -0.49(-0.80%)
Feb 23, 2024 60.61 61.13 60.52 60.71 13,721,851 +0.05(+0.08%)
Feb 22, 2024 60.51 60.76 60.02 60.66 13,083,613 -0.09(-0.15%)
Feb 21, 2024 60.51 60.79 60.35 60.75 14,488,228 +0.54(+0.89%)
Feb 20, 2024 59.13 60.36 59.04 60.22 18,482,584 +1.30(+2.21%)
Feb 16, 2024 58.88 59.15 58.49 58.92 14,067,878 -0.01(-0.02%)
Feb 15, 2024 58.95 59.12 58.66 58.93 13,802,506 +0.11(+0.19%)
Feb 14, 2024 58.70 59.12 58.57 58.82 16,019,958 -0.06(-0.10%)
Feb 13, 2024 59.03 60.17 58.32 58.88 24,385,738 -0.35(-0.59%)
Feb 12, 2024 59.19 59.29 58.49 59.23 13,610,319 +0.14(+0.24%)
Feb 09, 2024 59.00 59.11 58.56 59.09 15,357,158 -0.27(-0.45%)
Feb 08, 2024 59.41 59.49 58.94 59.36 12,972,365 -0.16(-0.27%)
Feb 07, 2024 59.59 59.73 59.46 59.51 10,338,952 +0.05(+0.08%)
Feb 06, 2024 59.48 59.57 59.21 59.46 12,877,410 -0.10(-0.17%)
Feb 05, 2024 59.90 59.90 59.40 59.56 12,859,207 -0.50(-0.83%)
Feb 02, 2024 60.34 60.39 59.75 60.06 17,685,288 -0.44(-0.72%)
Feb 01, 2024 59.10 60.52 58.89 60.50 15,990,501 +1.48(+2.50%)
Jan 31, 2024 59.62 59.97 58.82 59.02 23,077,876 -0.41(-0.68%)
Jan 30, 2024 59.38 59.54 58.97 59.42 22,232,576 +0.17(+0.28%)
Jan 29, 2024 58.87 59.32 58.70 59.26 14,660,584 +0.36(+0.61%)
Jan 26, 2024 58.78 59.02 58.66 58.90 13,129,269 +0.21(+0.35%)
Jan 25, 2024 58.54 58.70 58.19 58.69 15,015,307 +0.25(+0.42%)
Jan 24, 2024 59.33 59.34 58.42 58.44 16,496,599 -0.93(-1.57%)
Jan 23, 2024 59.06 59.52 58.99 59.38 14,622,091 +0.28(+0.47%)
Jan 22, 2024 59.29 59.59 58.97 59.10 14,427,532 -0.26(-0.43%)
Jan 19, 2024 59.78 59.80 59.17 59.36 14,507,773 -0.33(-0.55%)
Jan 18, 2024 59.22 59.75 59.05 59.68 10,479,297 +0.17(+0.28%)
Jan 17, 2024 59.38 59.73 59.35 59.51 9,053,486 +0.00(+0.00%)
Jan 16, 2024 59.91 59.95 59.38 59.51 11,908,447 -0.40(-0.66%)
Jan 12, 2024 59.60 59.98 59.39 59.91 13,323,794 +0.58(+0.97%)
Jan 11, 2024 59.77 59.78 59.22 59.34 13,863,492 -0.39(-0.65%)
Jan 10, 2024 59.74 59.93 59.50 59.72 12,351,012 +0.20(+0.33%)
Jan 09, 2024 59.51 59.66 59.15 59.52 10,575,425 -0.11(-0.18%)
Jan 08, 2024 59.21 59.70 58.95 59.63 11,645,174 +0.44(+0.74%)
Jan 05, 2024 59.33 59.47 58.62 59.20 10,496,098 -0.09(-0.15%)
Jan 04, 2024 59.57 59.78 59.19 59.29 13,015,246 -0.20(-0.33%)
Jan 03, 2024 59.45 59.72 59.29 59.48 14,947,522 +0.14(+0.23%)
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.