Skip to main content

Coca-Cola Company (NY: KO )

58.60 -0.66 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 58.96 59.10 58.00 58.60 14,824,059 -0.66(-1.11%)
Sep 22, 2022 59.55 59.73 59.20 59.26 11,657,411 -0.14(-0.24%)
Sep 21, 2022 60.14 60.70 59.39 59.40 14,164,066 -0.50(-0.83%)
Sep 20, 2022 59.68 60.03 59.31 59.90 11,984,567 -0.09(-0.15%)
Sep 19, 2022 59.39 60.10 59.23 59.99 12,593,820 +0.45(+0.76%)
Sep 16, 2022 59.66 59.80 59.11 59.54 20,493,588 +0.01(+0.02%)
Sep 15, 2022 60.40 60.40 59.36 59.53 11,445,429 -1.26(-2.07%)
Sep 14, 2022 60.64 61.08 60.44 60.79 12,900,605 +0.32(+0.53%)
Sep 13, 2022 62.20 62.22 60.28 60.47 18,530,906 -2.03(-3.25%)
Sep 12, 2022 62.43 62.81 62.27 62.50 13,026,632 +0.18(+0.29%)
Sep 09, 2022 62.17 62.88 61.85 62.32 11,905,265 +0.20(+0.32%)
Sep 08, 2022 62.08 62.30 61.34 62.12 17,193,068 -0.19(-0.30%)
Sep 07, 2022 61.32 62.49 61.32 62.31 13,288,322 +1.13(+1.85%)
Sep 06, 2022 61.29 61.97 60.99 61.18 12,181,561 +0.03(+0.05%)
Sep 02, 2022 62.39 62.77 60.90 61.15 11,840,119 -0.85(-1.37%)
Sep 01, 2022 61.58 62.04 61.29 62.00 14,939,158 +0.29(+0.47%)
Aug 31, 2022 62.38 62.53 61.70 61.71 14,632,142 -0.44(-0.71%)
Aug 30, 2022 62.91 62.91 61.99 62.15 8,455,752 -0.58(-0.92%)
Aug 29, 2022 62.69 63.02 62.41 62.73 9,115,708 -0.38(-0.60%)
Aug 26, 2022 64.73 64.80 62.98 63.11 10,089,514 -1.56(-2.41%)
Aug 25, 2022 64.36 64.70 63.90 64.67 7,912,113 +0.31(+0.48%)
Aug 24, 2022 64.24 64.58 64.05 64.36 6,843,504 +0.09(+0.14%)
Aug 23, 2022 63.82 64.37 63.68 64.27 8,443,664 +0.07(+0.11%)
Aug 22, 2022 64.84 64.92 63.99 64.20 9,087,750 -0.97(-1.49%)
Aug 19, 2022 65.21 65.47 64.96 65.17 8,921,087 -0.05(-0.08%)
Aug 18, 2022 64.96 65.35 64.71 65.22 6,531,756 +0.34(+0.52%)
Aug 17, 2022 64.83 65.22 64.76 64.88 8,143,901 -0.15(-0.23%)
Aug 16, 2022 64.57 65.23 64.33 65.03 9,569,467 +0.53(+0.82%)
Aug 15, 2022 63.64 64.69 63.57 64.50 9,862,785 +0.80(+1.26%)
Aug 12, 2022 63.43 63.76 63.09 63.70 9,489,308 +0.48(+0.76%)
Aug 11, 2022 63.69 63.99 63.08 63.22 8,506,897 -0.43(-0.68%)
Aug 10, 2022 63.63 63.79 63.10 63.65 8,856,872 +0.60(+0.95%)
Aug 09, 2022 63.18 63.31 62.85 63.05 7,910,344 +0.08(+0.13%)
Aug 08, 2022 63.50 63.81 62.75 62.97 9,166,052 -0.41(-0.65%)
Aug 05, 2022 63.63 63.63 62.67 63.38 10,445,433 -0.29(-0.46%)
Aug 04, 2022 63.64 63.73 62.92 63.67 11,792,274 -0.25(-0.39%)
Aug 03, 2022 63.55 64.09 63.31 63.92 11,316,703 +0.28(+0.44%)
Aug 02, 2022 64.59 64.60 63.43 63.64 15,240,126 -0.88(-1.36%)
Aug 01, 2022 64.09 65.04 64.03 64.52 12,830,678 +0.35(+0.55%)
Jul 29, 2022 63.71 64.29 63.63 64.17 13,739,236 +0.11(+0.17%)
Jul 28, 2022 62.92 64.25 62.89 64.06 10,835,531 +1.05(+1.67%)
Jul 27, 2022 62.88 63.19 61.78 63.01 12,152,183 -0.20(-0.32%)
Jul 26, 2022 62.75 63.80 62.53 63.21 20,116,608 +1.02(+1.64%)
Jul 25, 2022 61.55 62.30 61.31 62.19 14,939,916 +0.60(+0.97%)
Jul 22, 2022 61.38 61.87 61.32 61.59 11,644,726 +0.23(+0.37%)
Jul 21, 2022 61.26 61.88 60.79 61.36 11,959,031 -0.14(-0.23%)
Jul 20, 2022 62.40 62.58 61.15 61.50 11,010,005 -1.03(-1.65%)
Jul 19, 2022 62.09 62.65 61.92 62.53 10,997,147 +0.88(+1.43%)
Jul 18, 2022 62.52 62.56 61.51 61.65 10,780,022 -0.85(-1.36%)
Jul 15, 2022 62.75 62.97 62.07 62.50 21,969,818 +0.32(+0.51%)
Jul 14, 2022 61.33 62.25 61.30 62.18 14,432,813 -0.20(-0.32%)
Jul 13, 2022 62.33 63.00 61.98 62.38 13,145,427 -0.29(-0.46%)
Jul 12, 2022 63.00 63.45 62.47 62.67 14,730,941 -0.27(-0.43%)
Jul 11, 2022 62.99 63.46 62.59 62.94 12,703,850 -0.20(-0.32%)
Jul 08, 2022 63.03 63.42 62.88 63.14 11,311,462 +0.23(+0.37%)
Jul 07, 2022 63.26 63.58 62.70 62.91 14,825,153 -0.50(-0.79%)
Jul 06, 2022 63.60 64.09 63.19 63.41 13,450,115 +0.13(+0.21%)
Jul 05, 2022 64.18 64.18 62.41 63.28 16,287,523 -1.10(-1.71%)
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.