Coca-Cola Company (NY: KO )

70.68 +0.06 (+0.08%)
Streaming Delayed Price Updated: 10:04 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 30.16 30.45 30.04 30.19 22,300,870 +0.03(+0.10%)
Mar 30, 2015 29.86 30.24 29.74 30.16 16,869,966 +0.32(+1.07%)
Mar 27, 2015 30.14 30.14 29.76 29.84 19,319,108 -0.20(-0.67%)
Mar 26, 2015 30.04 30.20 29.95 30.04 23,315,092 -0.07(-0.25%)
Mar 25, 2015 30.22 30.30 29.96 30.12 30,636,778 -0.01(-0.05%)
Mar 24, 2015 30.46 30.52 30.13 30.13 18,112,196 -0.11(-0.37%)
Mar 23, 2015 30.26 30.48 30.15 30.24 22,913,366 -0.02(-0.07%)
Mar 20, 2015 29.83 30.27 29.79 30.27 42,452,192 +0.47(+1.57%)
Mar 19, 2015 30.14 30.17 29.75 29.80 21,566,314 -0.43(-1.43%)
Mar 18, 2015 30.14 30.37 29.63 30.23 35,247,104 +0.07(+0.22%)
Mar 17, 2015 30.28 30.31 30.02 30.16 29,093,176 +0.16(+0.55%)
Mar 16, 2015 29.78 30.04 29.78 30.00 20,464,092 +0.28(+0.95%)
Mar 13, 2015 30.11 30.21 29.49 29.72 23,420,916 -0.49(-1.63%)
Mar 12, 2015 29.86 30.21 29.80 30.21 23,809,086 +0.60(+2.01%)
Mar 11, 2015 30.08 30.08 29.60 29.61 25,118,774 -0.44(-1.45%)
Mar 10, 2015 30.35 30.39 30.04 30.05 19,767,478 -0.52(-1.69%)
Mar 09, 2015 30.67 30.68 30.51 30.56 13,708,750 -0.10(-0.31%)
Mar 06, 2015 31.10 31.16 30.52 30.66 24,620,138 -0.65(-2.08%)
Mar 05, 2015 31.43 31.46 31.20 31.31 12,471,190 -0.07(-0.24%)
Mar 04, 2015 31.69 31.74 31.36 31.38 22,008,192 -0.33(-1.05%)
Mar 03, 2015 31.83 31.87 31.63 31.72 13,591,254 -0.18(-0.58%)
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.