KO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 61.18 | 0.15 | 0.25% | 61.14 | 61.26 | 60.995 | 13,694,454 |
Mar 27 2024 | 61.03 | 0.49 | 0.81% | 60.79 | 61.43 | 60.70 | 12,549,611 |
Mar 26 2024 | 60.54 | 0.14 | 0.23% | 60.50 | 60.71 | 60.38 | 13,276,581 |
Mar 25 2024 | 60.40 | -0.09 | -0.15% | 60.49 | 60.71 | 60.12 | 13,288,344 |
Mar 22 2024 | 60.49 | 0.02 | 0.03% | 60.56 | 60.79 | 60.43 | 11,501,760 |
Mar 21 2024 | 60.47 | -0.28 | -0.46% | 60.57 | 60.99 | 60.32 | 13,117,644 |
Mar 20 2024 | 60.75 | 0.52 | 0.86% | 60.18 | 60.81 | 60.155 | 15,256,967 |
Mar 19 2024 | 60.23 | 0.10 | 0.17% | 60.24 | 60.35 | 60.06 | 15,109,698 |
Mar 18 2024 | 60.13 | 0.25 | 0.42% | 59.93 | 60.40 | 59.801 | 15,853,337 |
Mar 15 2024 | 59.88 | -0.62 | -1.02% | 60.20 | 60.31 | 59.64 | 32,872,622 |
Mar 14 2024 | 60.50 | -0.62 | -1.01% | 60.66 | 60.80 | 60.40 | 13,995,673 |
Mar 13 2024 | 61.12 | 0.62 | 1.02% | 60.88 | 61.21 | 60.8001 | 13,906,856 |
Mar 12 2024 | 60.50 | 0.26 | 0.43% | 60.35 | 60.75 | 60.21 | 12,683,423 |
Mar 11 2024 | 60.24 | 0.72 | 1.21% | 59.80 | 60.29 | 59.575 | 14,113,046 |
Mar 08 2024 | 59.52 | 0.08 | 0.13% | 59.39 | 59.79 | 58.97 | 13,237,717 |
Mar 07 2024 | 59.44 | -0.11 | -0.18% | 59.69 | 59.77 | 59.24 | 13,683,348 |
Mar 06 2024 | 59.55 | 0.03 | 0.05% | 59.53 | 59.995 | 59.38 | 12,377,232 |
Mar 05 2024 | 59.52 | -0.29 | -0.48% | 59.95 | 60.11 | 59.42 | 12,608,323 |
Mar 04 2024 | 59.81 | 0.28 | 0.47% | 59.29 | 59.95 | 59.22 | 10,146,821 |
Mar 01 2024 | 59.53 | -0.49 | -0.82% | 59.90 | 59.91 | 59.34 | 10,926,181 |
Feb 29 2024 | 60.02 | -0.38 | -0.63% | 60.35 | 60.64 | 59.90 | 18,146,901 |
Feb 28 2024 | 60.40 | 0.06 | 0.10% | 60.41 | 60.49 | 60.06 | 8,061,299 |
Feb 27 2024 | 60.34 | -0.37 | -0.61% | 60.55 | 60.78 | 60.12 | 9,934,893 |
Feb 26 2024 | 60.71 | -0.49 | -0.80% | 61.21 | 61.27 | 60.66 | 10,334,731 |
Feb 23 2024 | 61.20 | 0.05 | 0.08% | 61.10 | 61.62 | 61.00 | 13,602,917 |
Feb 22 2024 | 61.15 | -0.09 | -0.15% | 60.87 | 61.25 | 60.50 | 12,981,799 |
Feb 21 2024 | 61.24 | 0.54 | 0.89% | 60.99 | 61.28 | 60.83 | 14,374,707 |
Feb 20 2024 | 60.70 | 1.31 | 2.21% | 59.61 | 60.84 | 59.51 | 18,337,336 |
Feb 16 2024 | 59.39 | -0.01 | -0.02% | 59.35 | 59.62 | 58.955 | 13,954,637 |
Feb 15 2024 | 59.40 | 0.11 | 0.19% | 59.42 | 59.59 | 59.13 | 13,693,507 |
Feb 14 2024 | 59.29 | -0.06 | -0.10% | 59.15 | 59.59 | 59.035 | 15,897,881 |
Feb 13 2024 | 59.35 | -0.35 | -0.59% | 60.39 | 60.655 | 58.79 | 22,853,446 |
Feb 12 2024 | 59.70 | 0.14 | 0.24% | 59.67 | 59.76 | 58.96 | 13,507,609 |
Feb 09 2024 | 59.56 | -0.27 | -0.45% | 59.47 | 59.58 | 59.03 | 15,229,647 |
Feb 08 2024 | 59.83 | -0.16 | -0.27% | 59.89 | 59.97 | 59.41 | 12,870,102 |
Feb 07 2024 | 59.99 | 0.05 | 0.08% | 60.07 | 60.21 | 59.94 | 10,257,058 |
Feb 06 2024 | 59.94 | -0.10 | -0.17% | 59.98 | 60.05 | 59.68 | 12,775,303 |
Feb 05 2024 | 60.04 | -0.50 | -0.83% | 60.38 | 60.38 | 59.88 | 12,757,883 |
Feb 02 2024 | 60.54 | -0.44 | -0.72% | 60.82 | 60.87 | 60.23 | 17,542,545 |
Feb 01 2024 | 60.98 | 1.49 | 2.50% | 59.58 | 61.005 | 59.36 | 15,864,845 |
Jan 31 2024 | 59.49 | -0.41 | -0.68% | 60.10 | 60.45 | 59.29 | 22,895,382 |
Jan 30 2024 | 59.90 | 0.17 | 0.28% | 59.76 | 60.02 | 59.445 | 22,059,364 |
Jan 29 2024 | 59.73 | 0.36 | 0.61% | 59.32 | 59.79 | 59.17 | 14,544,396 |
Jan 26 2024 | 59.37 | 0.21 | 0.35% | 59.22 | 59.49 | 59.125 | 13,023,177 |
Jan 25 2024 | 59.16 | 0.25 | 0.42% | 59.01 | 59.17 | 58.66 | 14,897,551 |
Jan 24 2024 | 58.91 | -0.94 | -1.57% | 59.87 | 59.87 | 58.89 | 16,367,234 |
Jan 23 2024 | 59.85 | 0.28 | 0.47% | 59.53 | 60.00 | 59.46 | 14,475,867 |
Jan 22 2024 | 59.57 | -0.26 | -0.43% | 59.75 | 60.065 | 59.44 | 14,313,524 |
Jan 19 2024 | 59.83 | -0.33 | -0.55% | 60.26 | 60.28 | 59.64 | 14,388,580 |
Jan 18 2024 | 60.16 | 0.17 | 0.28% | 59.69 | 60.23 | 59.525 | 10,396,707 |
Jan 17 2024 | 59.99 | 0.00 | 0.00% | 59.89 | 60.21 | 59.82 | 8,981,746 |
Jan 16 2024 | 59.99 | -0.40 | -0.66% | 60.35 | 60.43 | 59.85 | 11,822,280 |
Jan 12 2024 | 60.39 | 0.58 | 0.97% | 60.00 | 60.46 | 59.87 | 13,217,189 |
Jan 11 2024 | 59.81 | -0.39 | -0.65% | 60.26 | 60.26 | 59.69 | 13,753,311 |
Jan 10 2024 | 60.20 | 0.20 | 0.33% | 60.02 | 60.41 | 59.98 | 12,256,535 |
Jan 09 2024 | 60.00 | -0.11 | -0.18% | 59.90 | 60.135 | 59.62 | 10,487,095 |
Jan 08 2024 | 60.11 | 0.44 | 0.74% | 59.68 | 60.18 | 59.42 | 11,553,659 |
Jan 05 2024 | 59.67 | -0.09 | -0.15% | 59.79 | 59.95 | 59.0921 | 10,411,982 |
Jan 04 2024 | 59.76 | -0.20 | -0.33% | 59.98 | 60.26 | 59.66 | 12,912,017 |
Jan 03 2024 | 59.96 | 0.14 | 0.23% | 59.93 | 60.20 | 59.76 | 14,829,318 |
Jan 02 2024 | 59.82 | 0.89 | 1.51% | 58.73 | 59.88 | 58.67 | 16,394,860 |