Coca-Cola Company (NY: KO )

50.52 USD -0.16 (-0.32%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 51.00 51.18 50.47 50.52 13,490,117 -0.16(-0.32%)
Oct 22, 2020 51.17 51.20 50.38 50.68 20,188,132 +0.69(+1.38%)
Oct 21, 2020 49.96 50.43 49.77 49.99 12,511,891 -0.26(-0.52%)
Oct 20, 2020 49.89 50.62 49.79 50.25 10,972,376 +0.63(+1.27%)
Oct 19, 2020 50.03 50.48 49.46 49.62 9,929,574 -0.41(-0.82%)
Oct 16, 2020 49.99 50.35 49.87 50.03 13,570,800 +0.04(+0.08%)
Oct 15, 2020 49.40 50.13 49.30 49.99 9,962,656 -0.13(-0.26%)
Oct 14, 2020 50.05 50.49 49.65 50.12 10,582,824 -0.10(-0.20%)
Oct 13, 2020 50.99 50.99 49.90 50.22 14,364,228 -0.87(-1.70%)
Oct 12, 2020 50.84 51.53 50.83 51.09 11,385,382 +0.28(+0.55%)
Oct 09, 2020 50.67 51.23 50.60 50.81 11,407,800 +0.35(+0.69%)
Oct 08, 2020 49.71 50.54 49.53 50.46 12,143,860 +0.90(+1.82%)
Oct 07, 2020 49.02 49.76 48.95 49.56 10,135,363 +0.62(+1.27%)
Oct 06, 2020 49.55 49.72 48.83 48.94 10,075,184 -0.44(-0.89%)
Oct 05, 2020 49.43 49.55 49.12 49.38 10,628,662 +0.02(+0.04%)
Oct 02, 2020 48.76 49.58 48.55 49.36 13,610,000 +0.18(+0.37%)
Oct 01, 2020 49.44 49.66 48.59 49.18 17,577,067 -0.19(-0.38%)
Sep 30, 2020 49.27 49.62 48.89 49.37 15,755,039 +0.45(+0.92%)
Sep 29, 2020 49.39 49.56 48.91 48.92 12,426,920 -0.36(-0.73%)
Sep 28, 2020 49.31 49.71 49.14 49.28 11,214,578 +0.56(+1.15%)
Sep 25, 2020 48.20 48.76 47.98 48.72 12,603,300 +0.02(+0.04%)
Sep 24, 2020 48.21 49.10 47.56 48.70 16,785,265 +0.49(+1.02%)
Sep 23, 2020 49.73 49.92 48.17 48.21 17,117,061 -1.45(-2.92%)
Sep 22, 2020 49.11 50.03 49.07 49.66 13,034,220 +0.57(+1.16%)
Sep 21, 2020 49.75 50.02 48.60 49.09 17,513,331 -1.36(-2.70%)
Sep 18, 2020 50.75 51.15 50.21 50.45 23,816,598 -0.10(-0.20%)
Sep 17, 2020 50.22 50.63 49.94 50.55 13,286,770 -0.24(-0.47%)
Sep 16, 2020 50.95 51.45 50.74 50.79 15,354,348 -0.26(-0.51%)
Sep 15, 2020 51.00 51.38 50.84 51.05 12,838,346 +0.34(+0.67%)
Sep 14, 2020 50.97 51.23 50.57 50.71 10,911,589 -0.35(-0.69%)
Sep 11, 2020 50.40 51.20 50.10 51.06 18,272,300 +1.06(+2.12%)
Sep 10, 2020 50.35 50.67 49.95 50.00 15,438,301 -0.19(-0.38%)
Sep 09, 2020 49.60 50.76 49.55 50.19 15,251,242 +0.38(+0.76%)
Sep 08, 2020 50.93 51.04 49.36 49.81 17,775,057 -1.23(-2.41%)
Sep 04, 2020 50.94 51.47 50.28 51.04 21,019,500 +0.56(+1.11%)
Sep 03, 2020 51.40 52.14 50.10 50.48 22,285,713 -0.71(-1.39%)
Sep 02, 2020 49.36 51.36 49.36 51.19 26,328,033 +2.07(+4.21%)
Sep 01, 2020 49.31 49.35 48.83 49.12 12,588,624 -0.41(-0.83%)
Aug 31, 2020 49.80 50.07 49.35 49.53 18,509,356 -0.30(-0.60%)
Aug 28, 2020 48.75 49.85 48.53 49.83 16,420,200 +1.60(+3.32%)
Aug 27, 2020 48.25 48.82 48.20 48.23 10,931,483 +0.07(+0.15%)
Aug 26, 2020 47.76 48.18 47.47 48.16 10,123,129 +0.25(+0.52%)
Aug 25, 2020 48.00 48.05 47.65 47.91 7,827,661 -0.06(-0.13%)
Aug 24, 2020 47.43 47.98 47.17 47.97 9,254,770 +0.69(+1.46%)
Aug 21, 2020 47.34 47.49 46.97 47.28 14,734,100 -0.07(-0.15%)
Aug 20, 2020 47.27 47.60 47.09 47.35 11,307,733 -0.02(-0.04%)
Aug 19, 2020 48.12 48.38 47.22 47.37 17,369,707 -1.05(-2.17%)
Aug 18, 2020 48.20 48.50 47.96 48.42 9,828,234 +0.21(+0.44%)
Aug 17, 2020 48.32 48.75 48.20 48.21 9,100,286 -0.24(-0.50%)
Aug 14, 2020 48.34 48.69 48.03 48.45 10,075,800 +0.07(+0.14%)
Aug 13, 2020 48.26 48.73 48.06 48.38 9,882,874 -0.05(-0.10%)
Aug 12, 2020 48.41 48.69 48.12 48.43 9,563,304 +0.50(+1.04%)
Aug 11, 2020 48.46 48.65 47.70 47.93 16,523,161 +0.21(+0.44%)
Aug 10, 2020 48.06 48.28 47.66 47.72 11,887,900 -0.08(-0.17%)
Aug 07, 2020 47.47 48.08 47.21 47.80 11,669,700 +0.32(+0.67%)
Aug 06, 2020 46.66 47.53 46.60 47.48 10,743,721 +0.26(+0.55%)
Aug 05, 2020 46.90 47.26 46.81 47.22 10,560,609 +0.53(+1.14%)
Aug 04, 2020 46.29 46.86 46.22 46.69 11,705,431 +0.39(+0.84%)
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.