Indicators

Coca-Cola Company (NY: KO )

63.26 +0.38 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.25	41.70	40.77	41.25	57,866,900	-0.36(-0.87%)
May 28, 2020	41.79	41.93	41.37	41.61	18,372,052	+0.32(+0.77%)
May 27, 2020	41.53	41.61	40.79	41.29	20,877,418	+0.57(+1.39%)
May 26, 2020	41.46	41.47	40.58	40.72	25,150,696	+0.94(+2.35%)
May 22, 2020	39.96	40.03	39.45	39.79	14,722,419	-0.12(-0.31%)
May 21, 2020	40.72	40.72	39.79	39.91	14,930,708	-0.64(-1.57%)
May 20, 2020	39.94	40.79	39.78	40.55	25,231,802	+1.19(+3.03%)
May 19, 2020	39.77	40.05	39.10	39.35	20,190,320	-0.38(-0.96%)
May 18, 2020	39.60	40.11	38.99	39.73	29,561,362	+1.51(+3.95%)
May 15, 2020	38.84	39.49	38.17	38.22	35,740,380	-0.39(-1.01%)
May 14, 2020	38.33	38.93	38.20	38.61	20,364,770	-0.21(-0.55%)
May 13, 2020	39.50	39.57	38.45	38.82	17,940,826	-0.78(-1.96%)
May 12, 2020	40.29	40.51	39.58	39.60	15,190,505	-0.64(-1.58%)
May 11, 2020	40.37	40.74	40.22	40.24	12,303,567	-0.50(-1.24%)
May 08, 2020	39.83	40.84	39.66	40.74	15,830,867	+1.33(+3.39%)
May 07, 2020	39.89	39.97	39.32	39.41	18,640,048	-0.13(-0.34%)
May 06, 2020	40.11	40.32	39.51	39.54	13,459,125	-0.57(-1.43%)
May 05, 2020	40.08	40.73	39.89	40.11	15,130,541	+0.06(+0.15%)
May 04, 2020	40.04	40.19	39.41	40.05	25,513,520	-0.24(-0.59%)

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.