The Coca-Cola Company (KO) NYSE

71.63

+0.3914(+0.55%)

Updated at January 14 02:41PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202670.4271.2471.2471.2470.2718.17M
January 12, 202670.970.570.570.9770.2420.27M
January 09, 202669.4370.5170.5170.6669.1219.64M
January 08, 202667.5469.3769.3769.4667.4519.18M
January 07, 202667.9967.5467.5468.0767.2715.06M
January 06, 202668.0167.8467.8468.2567.5920.94M
January 05, 202668.9267.9467.9468.9267.9221.24M
January 02, 202669.8569.1269.1269.8768.979.63M
December 31, 202570.0769.9169.9170.1669.888.13M
December 30, 202570.0170.170.170.2469.86.28M
December 29, 20257070.1670.1670.4269.859.47M
December 26, 202570.0769.8769.8770.1669.725.68M
December 24, 202569.970.1170.1170.1669.754.52M
December 23, 202570.269.8769.8770.2669.699.47M
December 22, 202569.9370.2170.2170.2269.6612.4M
December 19, 202570.0670.0670.0670.7770.0336.41M
December 18, 202570.2770.3670.3670.870.1715.52M
December 17, 202570.5770.6770.6770.9270.3113.53M
December 16, 202571.370.3770.3771.370.3217.09M
December 15, 202570.4370.9770.9771.3270.3218.42M
December 12, 202569.1170.5470.5470.6269.0413.69M
December 11, 202570.5569.1169.1170.6968.7923.09M
December 10, 202570.3970.2170.2170.5369.7829.79M
December 09, 202570.3770.0970.0970.6369.8313.01M
December 08, 202569.8470.2570.2570.3869.4917.78M
December 05, 202570.32707070.7169.8713.87M
December 04, 202570.8670.4570.4571.3470.3815.96M
December 03, 202570.8870.8170.8171.470.6111.75M
December 02, 202571.870.6770.6771.870.4319.87M
December 01, 202572.671.9571.9572.9171.9314.36M
November 28, 20257373.1273.1273.2372.767.42M
November 26, 202572.672.8872.8873.0872.3911.78M
November 25, 202572.872.6172.6172.9372.1417.37M
November 24, 202573.1672.5972.5973.1671.5739.66M
November 21, 202571.6872.9572.9573.1971.4926.3M
November 20, 202570.9571.2171.2171.4870.6115.33M
November 19, 202571.271.1171.1171.4470.8112.4M
November 18, 202570.9971.2271.2271.3470.5712.83M
November 17, 202571.270.6870.6871.5370.6214.77M
November 14, 202571.471.1671.1671.6470.612.31M
November 13, 202571.4271.0771.0771.677111.02M
November 12, 202571.4971.5171.5171.8971.3413.24M
November 11, 202570.9871.6171.6171.7570.6613.48M
November 10, 202570.0870.5470.5470.6569.4411.1M
November 07, 202569.8170.5670.5670.8769.4120.62M
November 06, 202568.369.0669.0669.1467.9312.58M
November 05, 202568.6668.5168.5168.8368.1812.85M
November 04, 202568.4768.6668.6668.7368.1610.55M
November 03, 202568.867.9767.9768.8967.6615.64M
October 31, 202568.5468.968.969.0767.911.61M
October 30, 202568.4568.9868.9869.2968.3911.38M
October 29, 202569.9268.3868.3870.0268.1616.11M
October 28, 202570.0570.1670.1670.969.9512.71M
October 27, 202569.7870.0670.0670.1169.2513.8M
October 24, 202569.9169.7169.7170.0569.6515.62M
October 23, 202570.8169.9469.9470.9369.7213.7M
October 22, 202571.3670.8170.8171.6170.5117.32M
October 21, 202570.5771.2271.2271.3970.2333.61M
October 20, 202568.4368.4468.4468.6467.9217.79M
October 17, 20256868.4468.4468.567.815.29M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved