Coca-Cola Company (NY: KO )

61.16 +0.13 (+0.21%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 33.30 33.03 33.03 33.03 12,651,044 -0.47(-1.40%)
Dec 30, 2015 33.64 33.66 33.41 33.50 6,647,165 -0.11(-0.32%)
Dec 29, 2015 33.48 33.66 33.45 33.61 10,065,558 +0.17(+0.51%)
Dec 28, 2015 33.40 33.46 33.30 33.44 8,226,985 -0.04(-0.11%)
Dec 24, 2015 33.44 33.48 33.48 33.48 3,949,070 -0.10(-0.30%)
Dec 23, 2015 33.36 33.62 33.33 33.58 11,824,431 +0.29(+0.88%)
Dec 22, 2015 32.96 33.36 32.84 33.29 15,970,462 +0.39(+1.19%)
Dec 21, 2015 32.93 33.02 32.65 32.90 13,582,264 +0.22(+0.66%)
Dec 18, 2015 33.34 33.39 32.68 32.68 31,970,868 -0.76(-2.28%)
Dec 17, 2015 33.69 33.75 33.39 33.44 19,076,670 -0.27(-0.80%)
Dec 16, 2015 33.26 33.76 33.26 33.71 28,436,268 +0.59(+1.79%)
Dec 15, 2015 32.94 33.25 32.88 33.12 23,299,828 +0.48(+1.46%)
Dec 14, 2015 32.53 32.88 32.27 32.64 26,128,018 +0.14(+0.43%)
Dec 11, 2015 32.78 32.93 32.40 32.50 22,515,974 -0.38(-1.15%)
Dec 10, 2015 32.86 33.12 32.70 32.88 20,135,862 +0.08(+0.23%)
Dec 09, 2015 32.90 33.27 32.68 32.80 16,835,506 -0.27(-0.81%)
Dec 08, 2015 33.10 33.26 32.91 33.07 13,962,215 -0.15(-0.44%)
Dec 07, 2015 33.30 33.40 33.06 33.22 15,645,837 -0.07(-0.21%)
Dec 04, 2015 32.74 33.43 32.74 33.29 21,442,454 +0.64(+1.95%)
Dec 03, 2015 32.86 32.98 32.54 32.65 19,513,682 -0.24(-0.72%)
Dec 02, 2015 32.93 33.01 32.75 32.89 16,384,231 -0.09(-0.28%)
Dec 01, 2015 32.86 33.14 32.86 32.98 14,504,070 +0.21(+0.63%)
Nov 30, 2015 33.16 33.18 32.76 32.77 20,879,934 -0.41(-1.23%)
Nov 27, 2015 33.10 33.25 32.91 33.18 9,411,276 +0.09(+0.28%)
Nov 25, 2015 33.06 33.09 33.09 33.09 13,556,622 +0.00(+0.00%)
Nov 24, 2015 32.58 33.27 32.55 33.09 20,662,294 +0.31(+0.93%)
Nov 23, 2015 32.47 32.95 32.45 32.78 17,478,994 +0.40(+1.25%)
Nov 20, 2015 33.05 33.26 32.35 32.38 25,921,978 -0.52(-1.58%)
Nov 19, 2015 32.29 33.04 32.29 32.90 31,570,032 +0.63(+1.96%)
Nov 18, 2015 31.87 32.32 31.81 32.26 16,976,916 +0.47(+1.46%)
Nov 17, 2015 31.94 32.16 31.67 31.80 16,693,434 -0.22(-0.69%)
Nov 16, 2015 31.61 32.05 31.58 32.02 14,735,983 +0.44(+1.40%)
Nov 13, 2015 31.64 31.88 31.56 31.58 15,226,897 -0.15(-0.48%)
Nov 12, 2015 32.06 32.09 31.72 31.73 14,054,692 -0.35(-1.09%)
Nov 11, 2015 32.00 32.20 31.99 32.08 11,926,708 +0.21(+0.65%)
Nov 10, 2015 31.62 31.90 31.61 31.87 10,854,696 +0.18(+0.55%)
Nov 09, 2015 31.82 31.89 31.55 31.70 14,186,228 -0.32(-1.00%)
Nov 06, 2015 32.03 32.21 31.75 32.02 15,629,515 -0.28(-0.87%)
Nov 05, 2015 32.05 32.32 32.03 32.30 12,613,368 +0.27(+0.86%)
Nov 04, 2015 32.26 32.35 31.97 32.03 13,744,778 -0.14(-0.45%)
Nov 03, 2015 32.19 32.29 31.90 32.17 12,702,456 -0.06(-0.19%)
Nov 02, 2015 32.29 32.32 31.97 32.23 21,297,952 -0.08(-0.26%)
Oct 30, 2015 32.66 32.71 32.32 32.32 20,123,686 -0.34(-1.03%)
Oct 29, 2015 32.55 32.74 32.31 32.65 12,354,218 +0.05(+0.14%)
Oct 28, 2015 32.62 32.69 32.21 32.61 17,910,504 +0.09(+0.28%)
Oct 27, 2015 32.43 32.64 32.42 32.52 39,532,260 +0.02(+0.05%)
Oct 26, 2015 32.63 32.73 32.40 32.50 19,379,868 -0.15(-0.47%)
Oct 23, 2015 33.05 33.05 32.62 32.65 24,631,556 -0.34(-1.04%)
Oct 22, 2015 32.39 33.46 32.36 33.00 47,072,116 +0.80(+2.49%)
Oct 21, 2015 32.00 32.44 31.83 32.19 25,477,884 -0.08(-0.24%)
Oct 20, 2015 32.05 32.35 32.05 32.27 21,228,302 +0.23(+0.71%)
Oct 19, 2015 31.97 32.09 31.90 32.04 20,382,664 -0.02(-0.07%)
Oct 16, 2015 32.17 32.21 31.96 32.06 26,712,786 +0.08(+0.24%)
Oct 15, 2015 31.95 32.07 31.74 31.99 15,465,500 +0.18(+0.58%)
Oct 14, 2015 31.71 32.02 31.71 31.81 18,582,388 +0.02(+0.07%)
Oct 13, 2015 31.90 31.98 31.70 31.78 16,909,650 -0.27(-0.83%)
Oct 12, 2015 31.92 32.27 31.90 32.05 16,116,741 -0.02(-0.05%)
Oct 09, 2015 31.91 32.14 31.88 32.06 18,256,292 +0.03(+0.10%)
Oct 08, 2015 31.48 32.04 31.48 32.03 15,673,381 +0.35(+1.11%)
Oct 07, 2015 31.39 31.75 31.36 31.68 18,872,464 +0.43(+1.37%)
Oct 06, 2015 31.32 31.55 31.23 31.26 19,105,772 -0.04(-0.12%)
Oct 05, 2015 30.87 31.32 30.85 31.29 20,522,448 +0.47(+1.54%)
Oct 02, 2015 30.19 30.82 30.04 30.82 20,361,022 +0.45(+1.48%)
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.