The Coca-Cola Company (KO) Historical Stock Data

64.96 ↑0.19 (0.29%)
As of July 23, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, KO is up 0.04% a day on average. There have been 15 days where The Coca-Cola Company closed green and 15 days where KO closed red.

DateOpenCloseChangeLowHighVolume
2024-07-2365.4364.96↓$0.47 (-0.72%)64.8566.049.94M
2024-07-2265.2564.77↓$0.48 (-0.74%)64.3265.2911.79M
2024-07-1965.6465.29↓$0.35 (-0.53%)64.8265.6413.77M
2024-07-1864.8065.19↑$0.39 (0.60%)64.7265.8111.13M
2024-07-1764.4765.21↑$0.74 (1.15%)64.4165.3912.51M
2024-07-1663.4364.27↑$0.84 (1.32%)63.3964.319.02M
2024-07-1563.7963.41↓$0.38 (-0.60%)63.3563.948.21M
2024-07-1263.4663.70↑$0.24 (0.38%)63.3964.129.20M
2024-07-1162.6463.10↑$0.46 (0.73%)62.4063.4611.43M
2024-07-1062.7262.83↑$0.11 (0.18%)62.2962.8611.93M
2024-07-0963.0662.69↓$0.37 (-0.59%)62.5963.2311.66M
2024-07-0863.5962.96↓$0.63 (-0.99%)62.8463.5911.23M
2024-07-0563.3363.76↑$0.43 (0.68%)63.0063.7911.74M
2024-07-0363.1963.33↑$0.14 (0.22%)62.9363.679.15M
2024-07-0263.2663.15↓$0.11 (-0.17%)62.8663.388.88M
2024-07-0164.0363.28↓$0.75 (-1.17%)63.1264.3010.03M
2024-06-2863.9063.65↓$0.25 (-0.39%)63.5264.0617.36M
2024-06-2764.0563.91↓$0.14 (-0.22%)63.6264.278.49M
2024-06-2663.4064.05↑$0.65 (1.03%)63.2364.119.40M
2024-06-2563.9463.84↓$0.09 (-0.15%)63.5164.0710.55M
2024-06-2462.9963.97↑$0.98 (1.56%)62.9164.0613.21M
2024-06-2162.1862.77↑$0.59 (0.95%)62.1863.1028.24M
2024-06-2062.4062.18↓$0.22 (-0.35%)61.9562.739.08M
2024-06-1862.5362.63↑$0.10 (0.16%)62.4462.826.32M
2024-06-1762.3762.62↑$0.25 (0.40%)62.1862.907.75M
2024-06-1462.3862.55↑$0.17 (0.27%)62.0962.698.09M
2024-06-1362.8662.99↑$0.13 (0.21%)62.4563.049.67M
2024-06-1263.6962.88↓$0.81 (-1.27%)62.6963.699.57M
2024-06-1163.5963.55↓$0.04 (-0.06%)63.0763.658.40M
2024-06-1063.9463.59↓$0.35 (-0.55%)63.3763.9915.69M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$KO bears haha

0 Like Report
millimaker

$KO a comeback is always more fun than an all out win!!!!

0 Like Report
jchonnee

$KO due for a spike!

0 Like Report