Coca-Cola Company (NY: KO )

71.75 -0.05 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 30.65 30.65 30.34 30.49 26,372,128 -0.13(-0.44%)
May 28, 2015 30.66 30.74 30.43 30.62 12,622,906 +0.01(+0.05%)
May 27, 2015 30.47 30.66 30.39 30.61 13,249,835 +0.10(+0.32%)
May 26, 2015 30.61 30.65 30.32 30.51 20,413,740 -0.16(-0.53%)
May 22, 2015 30.61 30.67 30.67 30.67 16,001,044 -0.01(-0.05%)
May 21, 2015 30.71 30.75 30.57 30.69 12,455,576 -0.09(-0.29%)
May 20, 2015 30.79 30.96 30.75 30.78 14,732,366 +0.03(+0.10%)
May 19, 2015 30.69 30.81 30.61 30.75 12,188,709 -0.01(-0.02%)
May 18, 2015 30.88 30.88 30.70 30.75 15,440,719 -0.15(-0.48%)
May 15, 2015 30.85 31.03 30.84 30.90 11,392,023 +0.01(+0.05%)
May 14, 2015 30.74 30.96 30.71 30.89 13,383,083 +0.34(+1.10%)
May 13, 2015 30.33 30.78 30.31 30.55 17,713,060 +0.27(+0.88%)
May 12, 2015 30.34 30.49 30.16 30.29 16,638,827 -0.19(-0.61%)
May 11, 2015 30.50 30.81 30.43 30.47 13,588,058 -0.03(-0.10%)
May 08, 2015 30.52 30.64 30.40 30.50 14,973,137 +0.21(+0.69%)
May 07, 2015 30.17 30.45 30.15 30.29 18,587,716 +0.03(+0.10%)
May 06, 2015 30.55 30.58 30.06 30.26 15,996,307 -0.07(-0.22%)
May 05, 2015 30.62 30.62 30.28 30.33 15,748,126 -0.16(-0.51%)
May 04, 2015 30.43 30.59 30.34 30.49 13,671,231 +0.04(+0.12%)
May 01, 2015 30.20 30.46 30.14 30.45 14,575,297 +0.26(+0.86%)
Apr 30, 2015 30.07 30.20 29.98 30.19 17,064,006 +0.05(+0.17%)
Apr 29, 2015 30.26 30.33 30.07 30.14 15,277,402 -0.21(-0.69%)
Apr 28, 2015 30.48 30.49 30.22 30.34 16,357,345 -0.04(-0.15%)
Apr 27, 2015 30.52 30.62 30.35 30.39 13,495,389 -0.04(-0.15%)
Apr 24, 2015 30.55 30.61 30.37 30.43 15,616,545 -0.04(-0.15%)
Apr 23, 2015 30.69 30.82 30.46 30.48 23,388,364 -0.27(-0.87%)
Apr 22, 2015 30.93 30.94 30.57 30.75 36,123,584 +0.39(+1.30%)
Apr 21, 2015 30.27 30.51 30.17 30.35 26,421,566 +0.09(+0.30%)
Apr 20, 2015 30.08 30.44 30.08 30.26 17,498,352 +0.27(+0.89%)
Apr 17, 2015 30.12 30.26 29.85 30.00 20,597,084 -0.22(-0.74%)
Apr 16, 2015 30.08 30.41 30.00 30.22 17,628,712 +0.15(+0.50%)
Apr 15, 2015 30.21 30.37 30.01 30.07 15,032,140 -0.08(-0.27%)
Apr 14, 2015 30.21 30.26 30.01 30.15 15,060,791 -0.14(-0.47%)
Apr 13, 2015 30.49 30.49 30.29 30.29 12,919,936 -0.13(-0.44%)
Apr 10, 2015 30.58 30.64 30.40 30.43 11,715,755 -0.13(-0.41%)
Apr 09, 2015 30.37 30.58 30.24 30.55 17,077,748 +0.12(+0.39%)
Apr 08, 2015 30.50 30.58 30.32 30.43 12,031,059 -0.09(-0.29%)
Apr 07, 2015 30.55 30.79 30.49 30.52 13,131,069 -0.12(-0.39%)
Apr 06, 2015 30.34 30.97 30.21 30.64 26,660,552 +0.36(+1.20%)
Apr 02, 2015 30.32 30.28 30.28 30.28 19,270,714 +0.00(+0.00%)
Apr 01, 2015 30.36 30.37 29.94 30.28 19,213,750 +0.10(+0.32%)
Mar 31, 2015 30.15 30.44 30.03 30.18 22,308,998 +0.03(+0.10%)
Mar 30, 2015 29.85 30.23 29.73 30.15 16,876,114 +0.32(+1.07%)
Mar 27, 2015 30.13 30.13 29.75 29.83 19,326,150 -0.20(-0.67%)
Mar 26, 2015 30.02 30.19 29.94 30.03 23,323,590 -0.07(-0.25%)
Mar 25, 2015 30.21 30.29 29.95 30.11 30,647,946 -0.01(-0.05%)
Mar 24, 2015 30.45 30.50 30.12 30.12 18,118,798 -0.11(-0.37%)
Mar 23, 2015 30.25 30.47 30.14 30.23 22,921,718 -0.02(-0.07%)
Mar 20, 2015 29.82 30.26 29.78 30.26 42,467,668 +0.47(+1.57%)
Mar 19, 2015 30.13 30.16 29.74 29.79 21,574,176 -0.43(-1.43%)
Mar 18, 2015 30.13 30.36 29.62 30.22 35,259,952 +0.07(+0.22%)
Mar 17, 2015 30.27 30.30 30.01 30.15 29,103,782 +0.16(+0.55%)
Mar 16, 2015 29.77 30.03 29.76 29.99 20,471,552 +0.28(+0.95%)
Mar 13, 2015 30.10 30.20 29.48 29.70 23,429,454 -0.49(-1.63%)
Mar 12, 2015 29.85 30.20 29.79 30.20 23,817,766 +0.60(+2.01%)
Mar 11, 2015 30.07 30.07 29.59 29.60 25,127,932 -0.44(-1.45%)
Mar 10, 2015 30.34 30.38 30.03 30.04 19,774,684 -0.52(-1.69%)
Mar 09, 2015 30.66 30.67 30.50 30.55 13,713,747 -0.10(-0.31%)
Mar 06, 2015 31.09 31.15 30.51 30.65 24,629,114 -0.65(-2.08%)
Mar 05, 2015 31.42 31.45 31.19 31.30 12,475,737 -0.07(-0.24%)
Mar 04, 2015 31.68 31.73 31.35 31.37 22,016,216 -0.33(-1.05%)
Mar 03, 2015 31.82 31.86 31.62 31.70 13,596,209 -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.