The Coca-Cola Company (KO) Historical Stock Data
62.17 ↑0.18 (0.29%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KO is up 0.01% a day on average. There have been 15 days where The Coca-Cola Company closed green and 15 days where KO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 61.99 | 62.17 | ↑$0.18 (0.29%) | 61.64 | 62.33 | 11.63M |
| 2024-05-02 | 62.18 | 61.99 | ↓$0.19 (-0.31%) | 61.72 | 62.40 | 10.99M |
| 2024-05-01 | 61.80 | 61.93 | ↑$0.13 (0.21%) | 61.21 | 62.57 | 16.73M |
| 2024-04-30 | 62.14 | 61.77 | ↓$0.37 (-0.60%) | 61.47 | 62.83 | 19.35M |
| 2024-04-29 | 61.92 | 62.04 | ↑$0.12 (0.19%) | 61.53 | 62.05 | 13.42M |
| 2024-04-26 | 61.55 | 61.74 | ↑$0.19 (0.31%) | 61.35 | 61.93 | 10.99M |
| 2024-04-25 | 61.87 | 61.74 | ↓$0.13 (-0.21%) | 61.37 | 62.59 | 19.05M |
| 2024-04-24 | 60.32 | 61.55 | ↑$1.23 (2.04%) | 59.84 | 61.65 | 19.55M |
| 2024-04-23 | 60.53 | 60.64 | ↑$0.11 (0.18%) | 60.13 | 60.68 | 13.69M |
| 2024-04-22 | 60.14 | 60.55 | ↑$0.41 (0.68%) | 59.72 | 60.63 | 15.62M |
| 2024-04-19 | 59.10 | 60.17 | ↑$1.07 (1.81%) | 59.00 | 60.36 | 21.21M |
| 2024-04-18 | 58.62 | 58.91 | ↑$0.29 (0.49%) | 58.54 | 58.98 | 11.13M |
| 2024-04-17 | 58.28 | 58.51 | ↑$0.23 (0.39%) | 58.10 | 58.56 | 13.80M |
| 2024-04-16 | 58.25 | 58.06 | ↓$0.19 (-0.33%) | 57.93 | 58.38 | 11.24M |
| 2024-04-15 | 58.61 | 58.14 | ↓$0.47 (-0.80%) | 58.04 | 58.81 | 12.42M |
| 2024-04-12 | 58.95 | 58.28 | ↓$0.67 (-1.14%) | 58.13 | 59.01 | 12.25M |
| 2024-04-11 | 59.15 | 59.05 | ↓$0.10 (-0.17%) | 58.79 | 59.37 | 11.11M |
| 2024-04-10 | 59.32 | 58.92 | ↓$0.40 (-0.67%) | 58.69 | 59.39 | 11.86M |
| 2024-04-09 | 59.48 | 59.72 | ↑$0.24 (0.40%) | 59.13 | 59.74 | 10.79M |
| 2024-04-08 | 59.40 | 59.27 | ↓$0.13 (-0.22%) | 59.07 | 59.47 | 10.28M |
| 2024-04-05 | 59.25 | 59.51 | ↑$0.26 (0.44%) | 58.91 | 59.68 | 10.16M |
| 2024-04-04 | 60.09 | 59.30 | ↓$0.79 (-1.31%) | 59.17 | 60.15 | 14.32M |
| 2024-04-03 | 60.05 | 59.83 | ↓$0.22 (-0.37%) | 59.78 | 60.39 | 13.67M |
| 2024-04-02 | 60.45 | 60.15 | ↓$0.30 (-0.50%) | 60.11 | 60.73 | 13.02M |
| 2024-04-01 | 61.18 | 60.68 | ↓$0.50 (-0.82%) | 60.63 | 61.30 | 11.67M |
| 2024-03-28 | 61.14 | 61.18 | ↑$0.04 (0.07%) | 61.00 | 61.26 | 13.68M |
| 2024-03-27 | 60.79 | 61.03 | ↑$0.24 (0.39%) | 60.70 | 61.43 | 12.55M |
| 2024-03-26 | 60.50 | 60.54 | ↑$0.04 (0.07%) | 60.38 | 60.71 | 13.28M |
| 2024-03-25 | 60.48 | 60.40 | ↓$0.08 (-0.13%) | 60.12 | 60.71 | 13.14M |
| 2024-03-22 | 60.52 | 60.49 | ↓$0.03 (-0.05%) | 60.43 | 60.79 | 11.50M |
Create an account or log in to view more rows.
$KO a comeback is always more fun than an all out win!!!!
$KO due for a spike!
$KO back to business
$KO Free money indeed??
$KO i need more
$KO Not another do nothing day
$KO who here can't stand the CEO?
$KO Awaiting buy signal..
$KO run it!
$KO gonna come down hard today