Coca-Cola Company (NY: KO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	55.89	56.67		56.55	23,782,684	+0.16(+0.28%)
Jan 28, 2022	55.05	56.44	54.63	56.39	20,625,828	+0.95(+1.71%)
Jan 27, 2022	55.50	56.47	55.15	55.45	20,384,256	+0.20(+0.37%)
Jan 26, 2022	55.42	55.93	54.91	55.24	20,701,246	-0.20(-0.37%)
Jan 25, 2022	55.02	55.63	54.40	55.45	20,632,824	-0.13(-0.23%)
Jan 24, 2022	55.52	55.94	54.29	55.58	32,566,516	-0.45(-0.81%)
Jan 21, 2022	56.61	56.82	55.98	56.03	28,744,602	-0.28(-0.49%)
Jan 20, 2022	56.54	56.95	56.28	56.31	24,794,448	-0.23(-0.41%)
Jan 19, 2022	56.23	56.71	56.13	56.54	20,125,464	+0.09(+0.16%)
Jan 18, 2022	56.60	56.72	56.03	56.45	23,710,076	-0.45(-0.80%)
Jan 14, 2022				56.90	0	+0.45(+0.80%)
Jan 13, 2022	56.11	56.58	55.97	56.45	15,443,933	+0.33(+0.59%)
Jan 12, 2022	56.10	56.25	55.79	56.11	16,999,642	+0.08(+0.15%)
Jan 11, 2022	56.01	56.07	55.47	56.03	20,900,290	+0.02(+0.03%)
Jan 10, 2022	56.12	56.37	55.78	56.01	22,606,046	+0.09(+0.17%)
Jan 07, 2022	55.87	56.28	55.67	55.92	13,278,683	-0.13(-0.23%)
Jan 06, 2022	56.05	56.65	56.02	56.05	19,312,728	-0.30(-0.53%)
Jan 05, 2022	55.70	56.72	55.70	56.35	24,279,586	+0.46(+0.83%)
Jan 04, 2022	55.36	56.11	55.23	55.88	28,202,266	+0.92(+1.67%)
Jan 03, 2022	54.52	54.97	54.11	54.96	21,779,572	+0.08(+0.15%)
Dec 31, 2021	54.46	55.01	54.40	54.88	10,811,628	+0.40(+0.73%)
Dec 30, 2021	54.74	54.90	54.46	54.48	8,310,195	-0.16(-0.29%)
Dec 29, 2021	54.64	54.77	54.37	54.64	10,783,472	+0.06(+0.12%)
Dec 28, 2021	54.13	54.63	54.04	54.58	9,688,181	+0.21(+0.39%)
Dec 27, 2021	53.76	54.40	53.76	54.36	10,637,684	+0.40(+0.74%)
Dec 23, 2021	54.24	54.33	53.70	53.96	11,897,273	+0.04(+0.07%)
Dec 22, 2021	53.49	53.94	53.29	53.93	13,427,686	+0.38(+0.71%)
Dec 21, 2021	53.40	53.73	53.32	53.55	17,112,254	+0.21(+0.40%)
Dec 20, 2021	53.02	53.56	52.83	53.33	22,526,050	-0.18(-0.33%)
Dec 17, 2021	54.21	54.61	53.48	53.51	55,992,680	-0.85(-1.57%)
Dec 16, 2021	53.74	54.58	53.67	54.36	26,671,056	+0.55(+1.02%)
Dec 15, 2021	53.70	53.99	53.44	53.82	26,888,620	+0.24(+0.45%)
Dec 14, 2021	53.20	53.92	53.20	53.57	26,758,402	+0.04(+0.07%)
Dec 13, 2021	52.81	53.70	52.79	53.54	33,834,792	+1.37(+2.63%)
Dec 10, 2021	51.21	52.20	51.04	52.17	24,979,770	+1.32(+2.59%)
Dec 09, 2021	50.75	51.10	50.59	50.85	14,936,532	-0.13(-0.25%)
Dec 08, 2021	51.09	51.30	50.39	50.98	19,448,104	-0.19(-0.38%)
Dec 07, 2021	51.00	51.36	50.84	51.17	25,708,390	+0.28(+0.55%)
Dec 06, 2021	50.34	51.21	50.18	50.90	28,722,724	+1.27(+2.56%)
Dec 03, 2021	49.43	49.69	49.11	49.63	22,725,740	+0.44(+0.89%)
Dec 02, 2021	48.75	49.44	48.67	49.19	18,446,770	+0.71(+1.47%)
Dec 01, 2021	49.11	49.61	48.46	48.48	20,196,584	-0.14(-0.29%)
Nov 30, 2021	49.68	49.70	48.61	48.62	32,884,008	-1.59(-3.16%)
Nov 29, 2021	49.70	50.34	49.60	50.20	24,688,558	+0.78(+1.58%)
Nov 26, 2021	50.21	50.36	49.28	49.42	16,041,614	-1.56(-3.07%)
Nov 24, 2021	51.24	51.35	50.61	50.98	13,698,071	-0.41(-0.81%)
Nov 23, 2021	51.19	51.60	51.05	51.40	15,042,919	+0.38(+0.74%)
Nov 22, 2021	50.68	51.53	50.66	51.02	18,380,420	+0.31(+0.62%)
Nov 19, 2021	50.99	51.03	50.50	50.71	17,193,254	-0.26(-0.51%)
Nov 18, 2021	51.35	50.95	50.86	50.96	16,721,862	-0.46(-0.89%)
Nov 17, 2021	51.54	51.55	51.18	51.42	14,427,079	-0.29(-0.55%)
Nov 16, 2021	52.08	52.37	51.68	51.71	14,574,942	-0.37(-0.71%)
Nov 15, 2021	51.99	52.13	51.76	52.08	11,186,759	+0.01(+0.02%)
Nov 12, 2021	52.20	52.41	52.01	52.07	11,049,058	-0.12(-0.23%)
Nov 11, 2021	52.27	52.32	52.03	52.19	7,890,344	+0.02(+0.04%)
Nov 10, 2021	52.00			52.17	9,582,135	+0.21(+0.41%)
Nov 09, 2021	51.88	51.98	51.59	51.96	11,041,262	+0.15(+0.28%)
Nov 08, 2021	52.20	52.33	51.63	51.81	13,945,945	-0.47(-0.90%)
Nov 05, 2021	52.28	52.57	52.05	52.28	14,010,848	+0.22(+0.42%)
Nov 04, 2021	51.61	52.09	51.53	52.06	11,762,122	+0.29(+0.55%)
Nov 03, 2021	51.51	51.81	51.30	51.77	11,729,028	+0.17(+0.34%)
Nov 02, 2021	51.94	51.97	51.47	51.60	12,501,880	-0.06(-0.12%)

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.