December 15th, 2015

Coca-Cola Company (NY: KO )

52.93 USD -0.29 (-0.54%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 53.07 53.28 52.79 52.93 10,194,700 -0.29(-0.54%)
Nov 24, 2020 53.14 53.59 53.02 53.22 13,827,582 +0.54(+1.03%)
Nov 23, 2020 52.95 53.17 52.20 52.68 13,191,931 +0.01(+0.02%)
Nov 20, 2020 53.19 53.25 52.59 52.67 15,647,900 -0.46(-0.87%)
Nov 19, 2020 52.49 53.23 51.95 53.13 17,181,674 +0.52(+0.99%)
Nov 18, 2020 53.75 54.02 52.56 52.61 15,272,350 -1.07(-1.99%)
Nov 17, 2020 53.66 53.75 53.03 53.68 14,247,686 -0.17(-0.32%)
Nov 16, 2020 54.50 54.62 53.28 53.85 14,907,555 +0.40(+0.75%)
Nov 13, 2020 53.25 53.50 52.89 53.45 12,449,399 +0.44(+0.83%)
Nov 12, 2020 53.05 53.21 52.60 53.01 15,024,830 -0.57(-1.06%)
Nov 11, 2020 53.93 54.30 53.33 53.58 17,396,483 -0.40(-0.74%)
Nov 10, 2020 52.57 54.28 52.45 53.98 29,703,859 +1.41(+2.68%)
Nov 09, 2020 52.53 53.26 52.07 52.57 33,437,862 +3.12(+6.31%)
Nov 06, 2020 49.65 49.99 49.25 49.45 9,294,900 +0.01(+0.02%)
Nov 05, 2020 49.76 50.21 49.34 49.44 12,448,431 +0.27(+0.55%)
Nov 04, 2020 49.43 50.21 49.08 49.17 12,928,425 -0.56(-1.13%)
Nov 03, 2020 49.22 49.96 49.00 49.73 14,058,688 +1.11(+2.28%)
Nov 02, 2020 48.75 48.95 48.24 48.62 15,152,972 +0.56(+1.17%)
Oct 30, 2020 47.81 48.12 47.37 48.06 15,805,000 +0.04(+0.08%)
Oct 29, 2020 47.73 48.47 47.30 48.02 15,369,134 +0.06(+0.13%)
Oct 28, 2020 49.00 49.15 47.78 47.96 19,883,880 -1.94(-3.89%)
Oct 27, 2020 49.81 50.28 49.55 49.90 13,891,909 +0.10(+0.20%)
Oct 26, 2020 50.34 50.51 49.20 49.80 14,694,720 -0.72(-1.43%)
Oct 23, 2020 51.00 51.18 50.47 50.52 13,491,200 -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%)
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.