Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Coca-Cola Company (NY: KO )

62.69 +0.06 (+0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 62.73 62.81 62.38 62.69 5,198,706 +0.06(+0.10%)
Nov 23, 2022 62.49 62.79 62.30 62.63 8,990,458 +0.28(+0.45%)
Nov 22, 2022 62.47 62.50 62.05 62.35 12,317,850 +0.27(+0.43%)
Nov 21, 2022 61.41 62.21 61.20 62.08 15,398,837 +0.94(+1.54%)
Nov 18, 2022 60.99 61.37 60.80 61.14 10,416,020 +0.43(+0.71%)
Nov 17, 2022 60.19 60.74 60.13 60.71 11,220,318 +0.19(+0.31%)
Nov 16, 2022 60.79 61.03 60.28 60.52 14,198,870 -0.11(-0.18%)
Nov 15, 2022 61.13 61.45 60.00 60.63 13,256,413 -0.10(-0.16%)
Nov 14, 2022 61.32 61.72 60.71 60.73 16,349,855 -0.59(-0.96%)
Nov 11, 2022 61.37 61.45 60.21 61.32 18,972,092 +0.44(+0.72%)
Nov 10, 2022 60.25 61.04 59.68 60.88 16,803,172 +2.11(+3.59%)
Nov 09, 2022 59.59 59.64 58.75 58.77 10,113,539 -0.83(-1.39%)
Nov 08, 2022 59.75 59.79 58.94 59.60 10,079,368 +0.11(+0.18%)
Nov 07, 2022 59.26 59.77 59.24 59.49 8,847,165 +0.23(+0.39%)
Nov 04, 2022 59.30 59.59 58.56 59.26 9,726,192 +0.48(+0.82%)
Nov 03, 2022 58.11 59.00 58.10 58.78 9,193,869 -0.03(-0.05%)
Nov 02, 2022 59.64 58.77 58.81 14,550,036 -0.83(-1.39%)
Nov 01, 2022 60.03 60.29 59.37 59.64 10,654,217 -0.21(-0.35%)
Oct 31, 2022 60.51 60.57 59.67 59.85 14,040,050 -0.91(-1.50%)
Oct 28, 2022 59.57 60.91 59.47 60.76 12,888,913 +1.23(+2.07%)
Oct 27, 2022 59.77 59.84 59.38 59.53 16,025,351 +0.14(+0.24%)
Oct 26, 2022 59.01 59.78 58.86 59.39 15,839,003 +0.44(+0.75%)
Oct 25, 2022 59.04 59.11 57.75 58.95 28,829,472 +1.38(+2.40%)
Oct 24, 2022 56.64 57.73 56.57 57.57 17,410,522 +1.61(+2.88%)
Oct 21, 2022 55.00 56.10 54.98 55.96 15,055,390 +0.88(+1.60%)
Oct 20, 2022 55.77 55.92 54.96 55.08 16,903,796 -0.88(-1.57%)
Oct 19, 2022 56.31 56.54 55.73 55.96 10,182,071 -0.48(-0.85%)
Oct 18, 2022 56.31 56.78 56.10 56.44 11,822,412 +0.75(+1.35%)
Oct 17, 2022 55.63 56.22 55.57 55.69 13,721,199 +0.71(+1.29%)
Oct 14, 2022 56.29 56.47 54.94 54.98 16,001,934 -0.89(-1.59%)
Oct 13, 2022 54.48 56.08 54.26 55.87 16,234,208 +0.73(+1.32%)
Oct 12, 2022 55.23 56.04 55.04 55.14 18,375,682 +0.66(+1.21%)
Oct 11, 2022 54.46 55.22 54.25 54.48 14,303,688 +0.09(+0.17%)
Oct 10, 2022 54.60 54.96 54.02 54.39 10,238,925 -0.12(-0.22%)
Oct 07, 2022 54.99 55.09 54.25 54.51 11,479,893 -0.52(-0.94%)
Oct 06, 2022 56.00 56.10 54.87 55.03 17,191,424 -1.21(-2.15%)
Oct 05, 2022 56.50 56.65 55.51 56.24 14,324,180 -0.54(-0.95%)
Oct 04, 2022 56.95 57.81 56.46 56.78 18,860,940 +0.13(+0.23%)
Oct 03, 2022 56.36 56.85 56.06 56.65 16,277,453 +0.63(+1.12%)
Sep 30, 2022 56.87 57.13 56.00 56.02 16,124,651 -0.55(-0.97%)
Sep 29, 2022 57.09 57.29 56.00 56.57 14,570,429 -0.41(-0.72%)
Sep 28, 2022 56.66 57.25 55.91 56.98 21,479,854 +0.60(+1.06%)
Sep 27, 2022 58.08 58.37 56.31 56.38 23,861,128 -1.49(-2.57%)
Sep 26, 2022 58.49 58.57 57.69 57.87 18,667,828 -0.73(-1.25%)
Sep 23, 2022 58.96 59.10 58.00 58.60 14,824,059 -0.66(-1.11%)
Sep 22, 2022 59.55 59.73 59.20 59.26 11,657,411 -0.14(-0.24%)
Sep 21, 2022 60.14 60.70 59.39 59.40 14,164,066 -0.50(-0.83%)
Sep 20, 2022 59.68 60.03 59.31 59.90 11,984,567 -0.09(-0.15%)
Sep 19, 2022 59.39 60.10 59.23 59.99 12,593,820 +0.45(+0.76%)
Sep 16, 2022 59.66 59.80 59.11 59.54 20,493,588 +0.01(+0.02%)
Sep 15, 2022 60.40 60.40 59.36 59.53 11,445,429 -0.82(-1.36%)
Sep 14, 2022 60.20 60.64 60.00 60.35 12,994,661 +0.32(+0.53%)
Sep 13, 2022 61.75 61.77 59.84 60.03 18,666,012 -2.02(-3.25%)
Sep 12, 2022 61.98 62.36 61.82 62.05 13,121,607 +0.18(+0.29%)
Sep 09, 2022 61.72 62.42 61.41 61.87 11,992,064 +0.20(+0.32%)
Sep 08, 2022 61.63 61.85 60.90 61.67 17,318,420 -0.19(-0.30%)
Sep 07, 2022 60.88 62.04 60.88 61.86 13,385,205 +1.12(+1.85%)
Sep 06, 2022 60.85 61.52 60.55 60.74 12,270,374 +0.03(+0.05%)
Sep 02, 2022 61.94 62.32 60.45 60.71 11,926,443 -0.84(-1.37%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.