Skip to main content

Coca-Cola Company (NY: KO )

60.37 +0.15 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 60.01 60.35 59.82 60.22 16,815,160 -0.09(-0.15%)
Jun 06, 2023 60.95 60.99 60.12 60.31 10,931,106 -0.44(-0.72%)
Jun 05, 2023 61.00 61.44 60.55 60.75 13,909,478 -0.41(-0.67%)
Jun 02, 2023 60.27 61.32 60.08 61.16 15,259,888 +1.16(+1.93%)
Jun 01, 2023 59.94 60.16 59.77 60.00 13,398,137 +0.34(+0.57%)
May 31, 2023 59.92 60.28 59.37 59.66 59,430,256 -0.12(-0.20%)
May 30, 2023 60.09 60.20 59.52 59.78 15,633,591 -0.48(-0.80%)
May 26, 2023 60.45 60.64 60.11 60.26 12,570,283 -0.15(-0.25%)
May 25, 2023 60.47 60.73 60.15 60.41 14,470,423 -0.47(-0.77%)
May 24, 2023 61.38 61.43 60.72 60.88 11,089,354 -0.52(-0.85%)
May 23, 2023 61.51 61.67 61.17 61.40 13,932,141 -0.11(-0.18%)
May 22, 2023 62.78 62.87 61.44 61.51 15,050,626 -1.32(-2.10%)
May 19, 2023 63.04 63.10 62.60 62.83 14,252,168 +0.03(+0.05%)
May 18, 2023 63.01 63.04 62.57 62.80 13,606,990 -0.35(-0.55%)
May 17, 2023 63.40 63.42 62.73 63.15 11,581,664 -0.07(-0.11%)
May 16, 2023 63.90 63.90 63.16 63.22 9,129,968 -0.72(-1.13%)
May 15, 2023 64.22 64.25 63.71 63.94 8,149,560 -0.17(-0.27%)
May 12, 2023 63.86 64.19 63.70 64.11 8,740,753 +0.25(+0.39%)
May 11, 2023 63.58 63.93 63.01 63.86 9,580,987 +0.36(+0.57%)
May 10, 2023 63.32 63.64 62.99 63.50 10,133,942 +0.11(+0.17%)
May 09, 2023 63.64 63.75 63.28 63.39 9,067,601 -0.53(-0.83%)
May 08, 2023 63.81 64.06 63.61 63.92 7,240,624 -0.10(-0.16%)
May 05, 2023 63.64 64.20 63.63 64.02 9,039,024 +0.30(+0.47%)
May 04, 2023 63.74 63.93 63.51 63.72 11,937,870 +0.07(+0.11%)
May 03, 2023 64.02 64.18 63.58 63.65 11,084,208 -0.36(-0.56%)
May 02, 2023 64.14 64.14 63.27 64.01 10,947,188 -0.29(-0.45%)
May 01, 2023 64.15 64.69 64.06 64.30 9,090,549 +0.15(+0.23%)
Apr 28, 2023 63.61 64.16 63.48 64.15 13,712,686 +0.47(+0.74%)
Apr 27, 2023 63.53 63.76 63.11 63.68 13,795,579 +0.13(+0.20%)
Apr 26, 2023 63.56 63.77 63.39 63.55 13,450,268 -0.30(-0.47%)
Apr 25, 2023 64.17 64.17 63.63 63.85 12,817,163 -0.10(-0.16%)
Apr 24, 2023 64.75 64.99 63.62 63.95 15,528,392 -0.10(-0.16%)
Apr 21, 2023 64.00 64.27 63.80 64.05 12,931,097 +0.09(+0.14%)
Apr 20, 2023 63.63 64.00 63.44 63.96 10,706,224 +0.28(+0.44%)
Apr 19, 2023 63.73 63.83 63.42 63.68 9,769,179 +0.12(+0.19%)
Apr 18, 2023 63.51 63.60 63.19 63.56 9,035,346 +0.10(+0.16%)
Apr 17, 2023 63.32 63.53 63.14 63.46 9,452,043 +0.41(+0.65%)
Apr 14, 2023 63.05 63.15 62.77 63.05 8,946,013 -0.10(-0.16%)
Apr 13, 2023 62.76 63.16 62.48 63.15 9,871,052 +0.46(+0.73%)
Apr 12, 2023 62.48 63.03 62.31 62.69 9,593,497 +0.11(+0.18%)
Apr 11, 2023 62.65 62.71 62.40 62.58 9,912,372 -0.11(-0.18%)
Apr 10, 2023 62.49 62.69 62.02 62.69 7,952,531 -0.15(-0.24%)
Apr 06, 2023 62.86 63.04 62.38 62.84 9,644,238 +0.04(+0.06%)
Apr 05, 2023 62.53 63.02 62.50 62.80 12,789,362 +0.59(+0.95%)
Apr 04, 2023 62.39 62.74 62.08 62.21 11,432,976 -0.19(-0.30%)
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.