Coca-Cola Company (NY: KO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	62.38	62.55	61.97	62.51	9,745,008	+0.11(+0.17%)
Jun 12, 2024	63.20	63.20	62.20	62.40	9,643,350	-0.66(-1.05%)
Jun 11, 2024	63.10	63.16	62.58	63.06	8,460,760	-0.04(-0.06%)
Jun 10, 2024	63.45	63.50	62.88	63.10	15,808,793	-0.32(-0.50%)
Jun 07, 2024	63.60	63.73	63.32	63.42	9,597,008	-0.24(-0.37%)
Jun 06, 2024	63.43	63.86	63.35	63.66	8,724,036	+0.23(+0.36%)
Jun 05, 2024	63.50	63.58	62.86	63.43	9,705,354	-0.02(-0.03%)
Jun 04, 2024	62.71	63.48	62.46	63.45	11,986,264	+1.00(+1.60%)
Jun 03, 2024	62.23	62.60	61.96	62.45	9,441,395	+0.00(+0.00%)
May 31, 2024	61.51	62.54	61.22	62.45	19,992,100	+0.95(+1.55%)
May 30, 2024	61.37	61.60	61.13	61.49	9,509,137	+0.27(+0.44%)
May 29, 2024	61.00	61.40	60.60	61.22	11,953,320	-0.12(-0.19%)
May 28, 2024	61.31	61.65	60.93	61.34	12,442,363	-0.18(-0.29%)
May 24, 2024	61.74	61.94	61.49	61.52	8,266,789	-0.09(-0.14%)
May 23, 2024	62.01	62.40	61.57	61.61	9,910,346	-0.90(-1.44%)
May 22, 2024	62.23	62.53	62.18	62.51	7,475,949	+0.09(+0.14%)
May 21, 2024	62.34	62.50	61.96	62.43	9,923,971	+0.34(+0.54%)
May 20, 2024	62.45	62.52	61.98	62.09	11,084,944	-0.46(-0.73%)
May 17, 2024	62.85	62.88	62.45	62.54	11,635,924	-0.29(-0.46%)
May 16, 2024	62.75	63.23	62.58	62.83	10,336,506	+0.19(+0.30%)
May 15, 2024	62.57	62.90	62.51	62.64	10,063,014	+0.03(+0.05%)
May 14, 2024	63.09	63.27	62.32	62.61	10,935,116	-0.48(-0.75%)
May 13, 2024	62.75	63.13	62.69	63.09	10,215,884	+0.32(+0.51%)
May 10, 2024	62.44	62.87	62.31	62.77	8,436,684	+0.38(+0.60%)
May 09, 2024	62.33	62.66	62.27	62.40	9,182,504	+0.03(+0.05%)
May 08, 2024	62.37	62.49	62.00	62.37	10,564,292	+0.23(+0.37%)
May 07, 2024	62.28	62.34	61.77	62.14	9,882,171	+0.27(+0.43%)
May 06, 2024	61.82	61.90	61.42	61.87	9,382,685	+0.18(+0.29%)
May 03, 2024	61.51	61.85	61.17	61.69	11,718,941	+0.18(+0.29%)
May 02, 2024	61.70	61.92	61.24	61.51	11,105,415	+0.06(+0.10%)
May 01, 2024	61.32	62.09	60.74	61.45	16,860,278	+0.16(+0.26%)
Apr 30, 2024	61.66	62.35	60.99	61.29	19,498,274	-0.27(-0.44%)
Apr 29, 2024	61.44	61.57	61.06	61.56	13,522,391	+0.30(+0.49%)
Apr 26, 2024	61.08	61.45	60.88	61.26	11,079,593	+0.00(+0.00%)
Apr 25, 2024	61.39	62.11	60.90	61.26	19,245,786	+0.19(+0.31%)
Apr 24, 2024	59.86	61.18	59.38	61.08	19,697,814	+0.90(+1.50%)
Apr 23, 2024	60.06	60.21	59.67	60.17	13,794,628	+0.09(+0.15%)
Apr 22, 2024	59.68	60.16	59.26	60.08	15,745,398	+0.38(+0.63%)
Apr 19, 2024	58.65	59.89	58.54	59.71	21,372,464	+1.25(+2.14%)
Apr 18, 2024	58.17	58.53	58.09	58.46	11,211,686	+0.40(+0.68%)
Apr 17, 2024	57.83	58.10	57.65	58.06	13,911,116	+0.45(+0.77%)
Apr 16, 2024	57.80	57.93	57.48	57.61	11,322,324	-0.08(-0.14%)
Apr 15, 2024	58.16	58.35	57.59	57.69	12,520,870	-0.14(-0.24%)
Apr 12, 2024	58.50	58.56	57.68	57.83	12,346,010	-0.76(-1.30%)
Apr 11, 2024	58.69	58.91	58.33	58.60	11,193,966	+0.13(+0.22%)
Apr 10, 2024	58.86	58.93	58.24	58.47	11,951,552	-0.79(-1.34%)
Apr 09, 2024	59.02	59.28	58.67	59.26	10,867,074	+0.45(+0.76%)
Apr 08, 2024	58.94	59.01	58.62	58.81	10,363,438	-0.24(-0.40%)
Apr 05, 2024	58.79	59.22	58.46	59.05	10,236,579	+0.21(+0.35%)
Apr 04, 2024	59.63	59.69	58.71	58.84	14,428,478	-0.53(-0.89%)
Apr 03, 2024	59.59	59.92	59.32	59.37	13,778,492	-0.32(-0.53%)
Apr 02, 2024	59.98	60.26	59.65	59.69	13,117,997	-0.53(-0.87%)
Apr 01, 2024	60.71	60.83	60.16	60.21	11,758,925	-0.50(-0.82%)
Mar 28, 2024	60.67	60.67	60.53	60.71	13,803,730	+0.15(+0.25%)
Mar 27, 2024	60.32	60.80	60.23	60.56	12,648,220	+0.49(+0.81%)
Mar 26, 2024	60.03	60.24	59.92	60.07	13,379,813	+0.14(+0.23%)
Mar 25, 2024	60.01	60.24	59.66	59.93	13,392,109	-0.09(-0.15%)
Mar 22, 2024	60.05	60.32	59.96	60.02	11,592,116	+0.02(+0.03%)
Mar 21, 2024	60.09	60.52	59.86	60.00	13,220,571	-0.28(-0.46%)
Mar 20, 2024	59.72	60.34	59.69	60.28	15,375,825	+0.52(+0.86%)
Mar 19, 2024	59.78	59.89	59.60	59.77	15,227,467	+0.10(+0.17%)
Mar 18, 2024	59.43	59.93	59.34	59.67	15,976,784	+0.25(+0.42%)
Mar 15, 2024	59.56	59.98	59.18	59.42	37,135,864	-0.62(-1.02%)
Mar 14, 2024	60.11	60.33	59.93	60.03	14,104,716	-0.13(-0.22%)
Mar 13, 2024	59.93	60.26	59.85	60.17	14,128,088	+0.61(+1.02%)
Mar 12, 2024	59.38	59.80	59.27	59.56	12,884,837	+0.26(+0.43%)
Mar 11, 2024	58.85	59.35	58.65	59.30	14,336,874	+0.71(+1.21%)
Mar 08, 2024	58.38	58.86	58.05	58.59	13,448,508	+0.08(+0.13%)
Mar 07, 2024	58.76	58.84	58.32	58.51	13,786,324	-0.11(-0.18%)
Mar 06, 2024	58.59	59.06	58.46	58.62	12,571,885	+0.03(+0.05%)
Mar 05, 2024	58.98	59.17	58.49	58.59	12,807,499	-0.29(-0.48%)
Mar 04, 2024	58.31	59.02	58.30	58.88	10,291,441	+0.28(+0.47%)
Mar 01, 2024	58.97	58.97	58.42	58.60	11,100,441	-0.48(-0.82%)
Feb 29, 2024	59.41	59.70	58.97	59.09	18,434,188	-0.37(-0.63%)
Feb 28, 2024	59.43	59.55	59.12	59.46	8,188,485	+0.06(+0.10%)
Feb 27, 2024	59.60	59.83	59.18	59.40	10,091,800	-0.36(-0.61%)
Feb 26, 2024	60.29	60.32	59.72	59.76	10,497,837	-0.48(-0.80%)
Feb 23, 2024	60.14	60.66	60.05	60.25	13,828,324	+0.05(+0.08%)
Feb 22, 2024	60.04	60.30	59.56	60.20	13,185,132	-0.09(-0.15%)
Feb 21, 2024	60.04	60.33	59.88	60.29	14,600,648	+0.53(+0.89%)
Feb 20, 2024	58.67	59.89	58.58	59.75	18,625,996	+1.29(+2.21%)
Feb 16, 2024	58.43	58.69	58.04	58.47	14,177,035	-0.01(-0.02%)
Feb 15, 2024	58.49	58.66	58.21	58.47	13,909,605	+0.11(+0.19%)
Feb 14, 2024	58.25	58.66	58.12	58.37	16,144,263	-0.06(-0.10%)
Feb 13, 2024	58.57	59.71	57.87	58.43	24,574,956	-0.34(-0.59%)
Feb 12, 2024	58.73	58.83	58.04	58.77	13,715,926	+0.14(+0.24%)
Feb 09, 2024	58.54	58.65	58.11	58.63	15,476,319	-0.27(-0.45%)
Feb 08, 2024	58.96	59.04	58.48	58.90	13,072,996	-0.16(-0.27%)
Feb 07, 2024	59.13	59.27	59.01	59.06	10,419,185	+0.05(+0.08%)
Feb 06, 2024	59.03	59.11	58.75	59.01	12,977,331	-0.10(-0.17%)
Feb 05, 2024	59.44	59.44	58.95	59.10	12,958,986	-0.49(-0.83%)
Feb 02, 2024	59.87	59.92	59.29	59.60	17,822,516	-0.43(-0.72%)
Feb 01, 2024	58.64	60.05	58.44	60.03	16,114,577	+1.47(+2.50%)
Jan 31, 2024	59.16	59.51	58.37	58.56	23,256,946	-0.40(-0.68%)
Jan 30, 2024	58.92	59.09	58.52	58.97	22,405,086	+0.17(+0.28%)
Jan 29, 2024	58.42	58.86	58.25	58.80	14,774,341	+0.35(+0.61%)
Jan 26, 2024	58.33	58.56	58.20	58.45	13,231,143	+0.21(+0.35%)
Jan 25, 2024	58.09	58.25	57.75	58.24	15,131,816	+0.25(+0.42%)
Jan 24, 2024	58.87	58.88	57.97	57.99	16,624,602	-0.93(-1.57%)
Jan 23, 2024	58.60	59.07	58.53	58.92	14,735,549	+0.28(+0.47%)
Jan 22, 2024	58.83	59.13	58.51	58.64	14,539,480	-0.26(-0.43%)
Jan 19, 2024	59.32	59.34	58.71	58.90	14,620,344	-0.32(-0.55%)
Jan 18, 2024	58.76	59.29	58.60	59.22	10,560,608	+0.17(+0.28%)
Jan 17, 2024	58.93	59.27	58.89	59.06	9,123,736	+0.00(+0.00%)
Jan 16, 2024	59.45	59.49	58.92	59.06	12,000,849	-0.39(-0.66%)
Jan 12, 2024	59.14	59.52	58.94	59.45	13,427,178	+0.57(+0.97%)
Jan 11, 2024	59.31	59.32	58.76	58.88	13,971,062	-0.38(-0.65%)
Jan 10, 2024	59.28	59.47	59.05	59.26	12,446,847	+0.20(+0.33%)
Jan 09, 2024	59.06	59.20	58.69	59.07	10,657,484	-0.11(-0.18%)
Jan 08, 2024	58.75	59.24	58.49	59.17	11,735,533	+0.43(+0.74%)
Jan 05, 2024	58.87	59.02	58.17	58.74	10,577,541	-0.09(-0.15%)
Jan 04, 2024	59.11	59.32	58.73	58.83	13,116,236	-0.20(-0.33%)
Jan 03, 2024	59.00	59.26	58.83	59.03	15,063,505	+0.14(+0.23%)
Jan 02, 2024	57.88	58.95	57.76	58.89	16,653,652	+0.88(+1.51%)
Dec 29, 2023	57.83	58.06	57.72	58.01	9,390,588	+0.18(+0.31%)
Dec 28, 2023	57.74	57.95	57.61	57.84	8,530,766	+0.04(+0.07%)
Dec 27, 2023	57.73	57.85	57.49	57.80	8,695,892	+0.15(+0.26%)
Dec 26, 2023	57.16	57.79	57.16	57.65	6,522,811	+0.24(+0.41%)
Dec 22, 2023	57.21	57.55	57.12	57.41	9,172,308	+0.32(+0.57%)
Dec 21, 2023	56.95	57.17	56.58	57.09	11,913,642	+0.37(+0.66%)
Dec 20, 2023	57.59	57.76	56.67	56.71	17,633,044	-1.20(-2.07%)
Dec 19, 2023	58.08	58.28	57.72	57.91	14,841,280	-0.19(-0.32%)
Dec 18, 2023	57.88	58.56	57.71	58.10	16,981,094	+0.41(+0.72%)
Dec 15, 2023	57.91	58.25	56.90	57.69	66,226,044	-0.43(-0.75%)
Dec 14, 2023	59.04	59.10	57.85	58.12	22,822,324	-0.88(-1.49%)
Dec 13, 2023	58.52	59.09	58.34	59.00	15,718,475	+0.50(+0.86%)
Dec 12, 2023	58.28	58.49	57.98	58.49	13,141,932	+0.37(+0.64%)
Dec 11, 2023	57.91	58.17	57.59	58.12	14,751,332	+0.42(+0.73%)
Dec 08, 2023	57.83	57.84	57.46	57.70	11,355,520	-0.13(-0.22%)
Dec 07, 2023	57.76	57.97	57.48	57.83	11,769,712	+0.14(+0.24%)
Dec 06, 2023	57.65	57.82	57.30	57.69	15,102,155	-0.06(-0.10%)
Dec 05, 2023	57.64	57.91	57.51	57.75	12,076,946	+0.09(+0.15%)
Dec 04, 2023	57.68	58.04	57.53	57.66	15,177,379	-0.07(-0.12%)
Dec 01, 2023	57.36	57.77	57.33	57.73	15,614,397	+0.20(+0.34%)
Nov 30, 2023	57.06	57.54	56.70	57.53	23,083,346	+0.66(+1.16%)
Nov 29, 2023	57.21	57.30	56.74	56.87	11,524,724	-0.34(-0.60%)
Nov 28, 2023	57.04	57.46	57.00	57.21	14,065,748	+0.12(+0.21%)
Nov 27, 2023	57.17	57.32	56.91	57.09	16,633,672	-0.11(-0.19%)
Nov 24, 2023	57.09	57.38	56.97	57.20	4,931,193	+0.15(+0.26%)
Nov 22, 2023	56.90	57.16	56.77	57.06	11,597,967	+0.38(+0.67%)
Nov 21, 2023	56.12	56.68	55.99	56.67	14,221,284	+0.62(+1.10%)
Nov 20, 2023	55.72	56.23	55.63	56.06	13,363,108	+0.14(+0.24%)
Nov 17, 2023	55.85	56.00	55.38	55.92	14,822,786	+0.11(+0.19%)
Nov 16, 2023	55.91	56.19	55.48	55.82	16,392,605	-0.06(-0.10%)
Nov 15, 2023	55.96	56.00	55.42	55.87	10,443,308	+0.11(+0.19%)
Nov 14, 2023	55.69	55.90	55.48	55.77	13,008,150	+0.17(+0.30%)
Nov 13, 2023	55.30	55.76	55.30	55.60	13,101,842	+0.21(+0.37%)
Nov 10, 2023	55.54	55.60	54.75	55.40	11,978,311	+0.06(+0.11%)
Nov 09, 2023	55.70	55.81	55.05	55.34	12,306,840	-0.42(-0.75%)
Nov 08, 2023	55.98	56.12	55.59	55.76	14,068,507	-0.09(-0.16%)
Nov 07, 2023	55.59	56.06	55.41	55.84	10,698,352	+0.21(+0.37%)
Nov 06, 2023	55.45	55.94	55.42	55.64	12,974,126	+0.22(+0.41%)
Nov 03, 2023	56.06	56.25	55.38	55.42	14,292,547	-0.34(-0.61%)
Nov 02, 2023	55.18	55.82	55.04	55.76	13,398,984	+0.63(+1.15%)
Nov 01, 2023	55.47	55.55	54.95	55.12	14,443,128	-0.05(-0.09%)
Oct 31, 2023	55.25	55.40	54.84	55.17	17,036,230	+0.33(+0.61%)
Oct 30, 2023	54.14	54.96	54.13	54.84	15,371,614	+0.89(+1.65%)
Oct 27, 2023	54.25	54.82	53.81	53.95	13,952,367	-0.53(-0.97%)
Oct 26, 2023	55.05	55.30	54.42	54.48	16,612,931	-0.33(-0.61%)
Oct 25, 2023	54.46	54.91	54.26	54.81	17,153,846	+0.47(+0.86%)
Oct 24, 2023	54.35	54.86	54.01	54.34	25,893,274	+1.52(+2.88%)
Oct 23, 2023	53.11	53.61	52.78	52.82	21,716,068	-0.48(-0.90%)
Oct 20, 2023	53.26	53.74	53.17	53.30	16,061,451	+0.21(+0.40%)
Oct 19, 2023	52.90	53.48	52.60	53.08	16,585,293	+0.29(+0.56%)
Oct 18, 2023	52.84	53.26	52.66	52.79	13,132,408	-0.02(-0.04%)
Oct 17, 2023	52.07	52.84	51.97	52.81	16,848,404	+0.62(+1.20%)
Oct 16, 2023	51.78	52.31	51.61	52.18	13,121,915	+0.53(+1.02%)
Oct 13, 2023	51.51	52.17	51.41	51.66	14,874,426	+0.08(+0.15%)
Oct 12, 2023	52.50	52.57	51.21	51.58	19,789,292	-0.88(-1.68%)
Oct 11, 2023	52.95	53.01	51.78	52.46	21,641,432	-0.31(-0.59%)
Oct 10, 2023	52.87	53.06	52.31	52.77	21,407,760	+1.12(+2.17%)
Oct 09, 2023	51.72	51.91	50.89	51.65	16,074,359	-0.25(-0.49%)
Oct 06, 2023	50.82	52.05	50.35	51.90	31,061,130	+0.74(+1.45%)
Oct 05, 2023	53.46	53.67	51.02	51.16	31,387,900	-2.60(-4.83%)
Oct 04, 2023	53.61	53.99	53.43	53.75	12,376,769	+0.16(+0.29%)
Oct 03, 2023	53.87	54.13	53.50	53.60	13,928,781	-0.59(-1.08%)
Oct 02, 2023	54.60	54.70	53.79	54.18	12,074,207	-0.49(-0.89%)
Sep 29, 2023	54.83	54.96	54.32	54.67	12,573,969	+0.17(+0.30%)
Sep 28, 2023	54.92	55.00	54.40	54.51	12,777,347	-0.14(-0.25%)
Sep 27, 2023	55.10	55.21	54.38	54.64	14,094,486	-0.57(-1.03%)
Sep 26, 2023	55.41	55.57	55.08	55.21	11,460,663	-0.46(-0.82%)
Sep 25, 2023	56.06	55.66	55.42	55.67	12,653,253	-0.59(-1.04%)
Sep 22, 2023	56.50	56.61	56.16	56.26	14,995,601	+0.06(+0.10%)
Sep 21, 2023	57.01	57.06	56.08	56.20	16,325,577	-0.88(-1.54%)
Sep 20, 2023	56.94	57.46	56.72	57.08	15,120,687	+0.25(+0.45%)
Sep 19, 2023	56.90	57.03	56.57	56.82	12,286,277	-0.12(-0.21%)
Sep 18, 2023	56.63	56.99	56.28	56.94	13,942,711	+0.35(+0.62%)
Sep 15, 2023	57.05	57.27	56.40	56.59	57,059,880	-0.51(-0.89%)
Sep 14, 2023	56.88	57.22	56.83	57.09	12,604,803	+0.47(+0.83%)
Sep 13, 2023	56.59	56.86	56.53	56.63	13,044,458	+0.14(+0.24%)
Sep 12, 2023	57.16	57.17	56.38	56.49	13,045,945	-0.56(-0.99%)
Sep 11, 2023	56.59	57.16	56.42	57.05	15,238,617	+0.53(+0.94%)
Sep 08, 2023	56.49	56.60	56.21	56.52	15,145,972	+0.00(+0.00%)
Sep 07, 2023	57.12	57.32	56.49	56.52	18,187,808	-0.44(-0.77%)
Sep 06, 2023	56.80	57.00	56.61	56.96	14,435,780	-0.04(-0.07%)
Sep 05, 2023	57.41	57.48	56.85	56.99	12,872,044	-0.47(-0.83%)
Sep 01, 2023	58.14	58.26	57.28	57.47	11,623,118	-0.50(-0.87%)
Aug 31, 2023	58.43	58.59	57.95	57.97	15,135,726	-0.62(-1.06%)
Aug 30, 2023	58.76	58.85	58.42	58.59	9,749,778	-0.03(-0.05%)
Aug 29, 2023	58.68	58.75	58.28	58.62	8,448,902	-0.06(-0.10%)
Aug 28, 2023	58.67	58.84	58.50	58.68	6,454,275	+0.16(+0.28%)
Aug 25, 2023	58.53	58.69	58.15	58.52	7,873,634	+0.27(+0.47%)
Aug 24, 2023	58.40	58.99	58.22	58.24	9,241,705	-0.15(-0.27%)
Aug 23, 2023	58.33	58.56	58.29	58.40	7,995,697	+0.20(+0.35%)
Aug 22, 2023	58.47	58.69	58.11	58.20	9,713,605	-0.36(-0.61%)
Aug 21, 2023	58.97	59.04	58.45	58.55	8,921,517	-0.50(-0.85%)
Aug 18, 2023	58.66	59.19	58.50	59.06	11,438,924	+0.33(+0.56%)
Aug 17, 2023	58.70	59.13	58.57	58.73	13,285,570	+0.13(+0.22%)
Aug 16, 2023	58.66	58.93	58.53	58.60	8,640,107	+0.01(+0.02%)
Aug 15, 2023	58.81	59.01	58.50	58.59	7,417,262	-0.40(-0.67%)
Aug 14, 2023	59.42	59.57	58.86	58.99	7,409,500	-0.28(-0.47%)
Aug 11, 2023	58.95	59.30	58.81	59.27	8,755,703	+0.24(+0.41%)
Aug 10, 2023	59.45	59.81	58.90	59.03	8,120,295	-0.14(-0.23%)
Aug 09, 2023	59.02	59.72	58.86	59.16	8,156,838	+0.14(+0.23%)
Aug 08, 2023	59.29	59.45	58.74	59.03	8,211,124	-0.26(-0.44%)
Aug 07, 2023	58.90	59.43	58.85	59.29	7,206,016	+0.47(+0.79%)
Aug 04, 2023	59.77	59.97	58.74	58.83	9,659,098	-0.90(-1.51%)
Aug 03, 2023	59.95	60.19	59.62	59.73	8,296,309	-0.31(-0.52%)
Aug 02, 2023	59.65	60.64	59.65	60.04	11,413,966	+0.18(+0.31%)

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.