Coca-Cola Company (NY: KO )

54.39 USD +0.27 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 54.56 54.60 54.11 54.12 12,334,628 -0.44(-0.81%)
Jun 22, 2021 54.34 54.85 54.26 54.56 13,072,806 +0.20(+0.37%)
Jun 21, 2021 54.22 54.43 54.00 54.36 14,404,120 +0.59(+1.10%)
Jun 18, 2021 54.32 54.62 53.72 53.77 31,445,606 -1.18(-2.15%)
Jun 17, 2021 54.67 55.15 54.65 54.95 10,655,694 +0.28(+0.51%)
Jun 16, 2021 55.44 55.46 54.64 54.67 15,202,096 -0.74(-1.34%)
Jun 15, 2021 55.78 55.79 55.19 55.41 11,154,931 -0.14(-0.25%)
Jun 14, 2021 55.69 55.71 55.20 55.55 9,709,383 -0.61(-1.09%)
Jun 11, 2021 55.99 56.21 55.65 56.16 11,825,804 +0.25(+0.45%)
Jun 10, 2021 55.91 56.12 55.76 55.91 12,443,934 +0.43(+0.78%)
Jun 09, 2021 55.75 55.92 55.48 55.48 9,968,233 -0.17(-0.31%)
Jun 08, 2021 56.25 56.25 55.54 55.65 10,967,732 -0.39(-0.70%)
Jun 07, 2021 56.31 56.33 55.81 56.04 14,010,952 -0.20(-0.36%)
Jun 04, 2021 55.90 56.48 55.78 56.24 18,935,084 +0.60(+1.08%)
Jun 03, 2021 55.18 55.74 55.10 55.64 17,362,693 +0.14(+0.25%)
Jun 02, 2021 55.50 55.56 55.26 55.50 11,328,540 +0.22(+0.40%)
Jun 01, 2021 55.34 55.65 55.10 55.28 13,304,234 -0.01(-0.02%)
May 28, 2021 55.35 55.71 55.20 55.29 17,011,953 -0.20(-0.36%)
May 27, 2021 55.21 55.54 54.78 55.49 59,108,637 +0.46(+0.84%)
May 26, 2021 54.98 55.05 54.59 55.03 16,064,166 +0.24(+0.44%)
May 25, 2021 54.82 54.82 54.35 54.79 11,915,720 -0.01(-0.02%)
May 24, 2021 54.63 54.93 54.49 54.80 10,325,859 +0.18(+0.33%)
May 21, 2021 54.80 55.12 54.22 54.62 16,033,232 -0.03(-0.05%)
May 20, 2021 54.12 54.80 54.12 54.65 10,948,125 +0.48(+0.89%)
May 19, 2021 54.12 54.18 53.61 54.17 15,126,129 -0.17(-0.31%)
May 18, 2021 54.39 54.56 54.10 54.34 13,231,607 -0.30(-0.55%)
May 17, 2021 54.84 55.02 54.50 54.64 12,119,903 -0.09(-0.16%)
May 14, 2021 54.90 55.10 54.69 54.73 11,725,564 +0.22(+0.40%)
May 13, 2021 53.97 54.78 53.83 54.51 15,476,602 +0.47(+0.87%)
May 12, 2021 54.36 54.55 53.88 54.04 15,834,386 -0.28(-0.52%)
May 11, 2021 55.12 55.14 54.04 54.32 13,124,069 -0.59(-1.07%)
May 10, 2021 54.88 55.49 54.83 54.91 15,545,281 +0.40(+0.73%)
May 07, 2021 54.44 54.77 54.16 54.51 10,637,491 -0.03(-0.06%)
May 06, 2021 54.12 54.60 54.05 54.54 11,572,326 +0.54(+1.00%)
May 05, 2021 53.94 54.23 53.71 54.00 9,676,104 -0.14(-0.26%)
May 04, 2021 54.57 54.62 53.94 54.14 14,151,171 -0.34(-0.62%)
May 03, 2021 54.27 54.79 54.16 54.48 10,417,745 +0.50(+0.93%)
Apr 30, 2021 54.25 54.27 53.69 53.98 14,912,500 -0.28(-0.52%)
Apr 29, 2021 53.54 54.36 53.43 54.26 15,390,597 +0.67(+1.25%)
Apr 28, 2021 53.98 54.05 53.44 53.59 10,867,914 +0.01(+0.02%)
Apr 27, 2021 53.56 53.70 53.32 53.58 9,851,802 -0.08(-0.15%)
Apr 26, 2021 54.47 54.51 53.58 53.66 11,682,797 -0.81(-1.49%)
Apr 23, 2021 54.40 54.59 54.17 54.47 9,023,400 +0.03(+0.06%)
Apr 22, 2021 54.47 54.87 54.31 54.44 12,558,715 -0.17(-0.31%)
Apr 21, 2021 54.24 54.74 54.24 54.61 13,866,440 +0.44(+0.81%)
Apr 20, 2021 53.84 54.59 53.81 54.17 14,418,652 +0.17(+0.31%)
Apr 19, 2021 54.00 54.36 53.30 54.00 19,351,354 +0.32(+0.60%)
Apr 16, 2021 53.74 53.80 53.38 53.68 17,974,100 +0.35(+0.66%)
Apr 15, 2021 53.13 53.66 53.12 53.33 13,076,320 +0.25(+0.47%)
Apr 14, 2021 52.98 53.19 52.65 53.08 9,787,448 -0.01(-0.02%)
Apr 13, 2021 53.04 53.28 52.81 53.09 11,071,434 -0.26(-0.49%)
Apr 12, 2021 53.33 53.55 53.10 53.35 8,564,939 +0.17(+0.32%)
Apr 09, 2021 53.17 53.28 52.81 53.18 10,828,100 +0.06(+0.11%)
Apr 08, 2021 53.17 53.38 52.97 53.12 9,694,197 -0.16(-0.30%)
Apr 07, 2021 53.28 53.50 53.12 53.28 10,061,383 +0.09(+0.17%)
Apr 06, 2021 53.04 53.65 52.90 53.19 15,613,517 +0.38(+0.72%)
Apr 05, 2021 52.35 53.22 52.29 52.81 16,368,305 +0.30(+0.57%)
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.