Coca-Cola Company (NY: KO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	57.36	57.42	56.56	56.73	14,811,068	-0.86(-1.50%)
Oct 28, 2022	56.47	57.74	56.37	57.60	13,596,715	+1.17(+2.07%)
Oct 27, 2022	56.66	56.72	56.28	56.43	16,905,392	+0.13(+0.24%)
Oct 26, 2022	55.94	56.67	55.80	56.30	16,708,811	+0.42(+0.75%)
Oct 25, 2022	55.97	56.03	54.74	55.88	30,412,660	+1.31(+2.40%)
Oct 24, 2022	53.69	54.72	53.63	54.57	18,366,630	+1.53(+2.88%)
Oct 21, 2022	52.14	53.18	52.12	53.05	15,882,165	+0.83(+1.60%)
Oct 20, 2022	52.87	53.01	52.10	52.21	17,832,078	-0.83(-1.57%)
Oct 19, 2022	53.38	53.60	52.83	53.05	10,741,225	-0.45(-0.85%)
Oct 18, 2022	53.38	53.82	53.18	53.50	12,471,647	+0.71(+1.35%)
Oct 17, 2022	52.73	53.29	52.68	52.79	14,474,707	+0.67(+1.29%)
Oct 14, 2022	53.36	53.53	52.08	52.12	16,880,690	-0.84(-1.59%)
Oct 13, 2022	51.64	53.16	51.44	52.96	17,125,718	+0.69(+1.32%)
Oct 12, 2022	52.35	53.12	52.17	52.27	19,384,794	+0.63(+1.21%)
Oct 11, 2022	51.62	52.35	51.43	51.64	15,089,183	+0.09(+0.17%)
Oct 10, 2022	51.76	52.10	51.20	51.56	10,801,202	-0.11(-0.22%)
Oct 07, 2022	52.13	52.22	51.43	51.67	12,110,318	-0.49(-0.94%)
Oct 06, 2022	53.08	53.18	52.01	52.17	18,135,502	-1.15(-2.15%)
Oct 05, 2022	53.56	53.70	52.62	53.31	15,110,801	-0.51(-0.95%)
Oct 04, 2022	53.99	54.80	53.52	53.82	19,896,700	+0.12(+0.23%)
Oct 03, 2022	53.43	53.89	53.14	53.70	17,171,338	+0.60(+1.12%)
Sep 30, 2022	53.91	54.16	53.08	53.10	17,010,146	-0.52(-0.97%)
Sep 29, 2022	54.12	54.31	53.08	53.63	15,370,573	-0.39(-0.72%)
Sep 28, 2022	53.71	54.27	53.00	54.01	22,659,432	+0.57(+1.06%)
Sep 27, 2022	55.06	55.33	53.38	53.45	25,171,476	-1.41(-2.57%)
Sep 26, 2022	55.45	55.52	54.68	54.86	19,692,982	-0.69(-1.25%)
Sep 23, 2022	55.89	56.02	54.98	55.55	15,638,131	-0.63(-1.11%)
Sep 22, 2022	56.45	56.62	56.12	56.18	12,297,584	-0.13(-0.24%)
Sep 21, 2022	57.01	57.54	56.30	56.31	14,941,894	-0.47(-0.83%)
Sep 20, 2022	56.57	56.91	56.23	56.78	12,642,706	-0.09(-0.15%)
Sep 19, 2022	56.30	56.97	56.14	56.87	13,285,417	+0.43(+0.76%)
Sep 16, 2022	56.55	56.68	56.03	56.44	21,619,006	+0.01(+0.02%)
Sep 15, 2022	57.26	57.26	56.27	56.43	12,073,961	-0.78(-1.36%)
Sep 14, 2022	57.07	57.48	56.88	57.21	13,708,270	+0.30(+0.53%)
Sep 13, 2022	58.54	58.55	56.73	56.91	19,691,066	-1.91(-3.25%)
Sep 12, 2022	58.75	59.11	58.60	58.82	13,842,187	+0.17(+0.29%)
Sep 09, 2022	58.51	59.18	58.21	58.65	12,650,615	+0.19(+0.32%)
Sep 08, 2022	58.42	58.63	57.73	58.46	18,269,470	-0.18(-0.30%)
Sep 07, 2022	57.71	58.81	57.71	58.64	14,120,260	+1.06(+1.85%)
Sep 06, 2022	57.68	58.31	57.40	57.58	12,944,209	+0.03(+0.05%)
Sep 02, 2022	58.71	59.07	57.31	57.55	12,581,390	-0.80(-1.37%)
Sep 01, 2022	57.95	58.38	57.68	58.35	15,874,450	+0.27(+0.47%)
Aug 31, 2022	58.70	58.85	58.06	58.07	15,548,212	-0.41(-0.71%)
Aug 30, 2022	59.20	59.20	58.34	58.49	8,985,139	-0.55(-0.92%)
Aug 29, 2022	59.00	59.31	58.73	59.03	9,686,413	-0.36(-0.60%)
Aug 26, 2022	60.92	60.98	59.27	59.39	10,721,185	-1.47(-2.41%)
Aug 25, 2022	60.57	60.89	60.14	60.86	8,407,464	+0.29(+0.48%)
Aug 24, 2022	60.46	60.77	60.28	60.57	7,271,953	+0.08(+0.14%)
Aug 23, 2022	60.06	60.58	59.93	60.48	8,972,294	+0.07(+0.11%)
Aug 22, 2022	61.02	61.09	60.22	60.42	9,656,704	-0.91(-1.49%)
Aug 19, 2022	61.37	61.61	61.13	61.33	9,479,607	-0.05(-0.08%)
Aug 18, 2022	61.13	61.50	60.90	61.38	6,940,688	+0.32(+0.52%)
Aug 17, 2022	61.01	61.38	60.94	61.06	8,653,764	-0.14(-0.23%)
Aug 16, 2022	60.77	61.39	60.54	61.20	10,168,580	+0.50(+0.82%)
Aug 15, 2022	59.89	60.88	59.82	60.70	10,480,262	+0.75(+1.26%)
Aug 12, 2022	59.69	60.00	59.37	59.95	10,083,403	+0.45(+0.76%)
Aug 11, 2022	59.94	60.22	59.36	59.50	9,039,486	-0.40(-0.68%)
Aug 10, 2022	59.88	60.03	59.38	59.90	9,411,372	+0.56(+0.95%)
Aug 09, 2022	59.46	59.58	59.15	59.34	8,405,585	+0.08(+0.13%)
Aug 08, 2022	59.76	60.05	59.05	59.26	9,739,909	-0.39(-0.65%)
Aug 05, 2022	59.88	59.88	58.98	59.65	11,099,387	-0.27(-0.46%)
Aug 04, 2022	59.89	59.98	59.21	59.92	12,530,550	-0.24(-0.39%)
Aug 03, 2022	59.81	60.32	59.58	60.15	12,025,205	+0.26(+0.44%)
Aug 02, 2022	60.78	60.79	59.69	59.89	16,194,260	-0.83(-1.36%)

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.