Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Coca-Cola Company (NY: KO )

61.55 +0.91 (+1.50%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	58.88	59.05	58.40	58.42	15,019,186	-0.62(-1.06%)
Aug 30, 2023	59.21	59.31	58.88	59.05	9,674,708	-0.03(-0.05%)
Aug 29, 2023	59.14	59.20	58.74	59.08	8,383,849	-0.06(-0.10%)
Aug 28, 2023	59.13	59.30	58.95	59.14	6,404,580	+0.17(+0.28%)
Aug 25, 2023	58.99	59.15	58.60	58.97	7,813,010	+0.27(+0.47%)
Aug 24, 2023	58.85	59.45	58.68	58.70	9,170,548	-0.16(-0.27%)
Aug 23, 2023	58.78	59.01	58.75	58.85	7,934,133	+0.21(+0.35%)
Aug 22, 2023	58.92	59.15	58.56	58.65	9,638,810	-0.36(-0.61%)
Aug 21, 2023	59.43	59.50	58.90	59.01	8,852,825	-0.51(-0.85%)
Aug 18, 2023	59.12	59.65	58.95	59.52	11,350,849	+0.33(+0.56%)
Aug 17, 2023	59.16	59.58	59.03	59.18	13,183,275	+0.13(+0.22%)
Aug 16, 2023	59.12	59.39	58.98	59.06	8,573,581	+0.01(+0.02%)
Aug 15, 2023	59.26	59.47	58.95	59.05	7,360,152	-0.40(-0.67%)
Aug 14, 2023	59.88	60.03	59.32	59.45	7,352,450	-0.28(-0.47%)
Aug 11, 2023	59.41	59.76	59.26	59.73	8,688,287	+0.24(+0.41%)
Aug 10, 2023	59.91	60.28	59.36	59.49	8,057,772	-0.14(-0.23%)
Aug 09, 2023	59.48	60.18	59.32	59.62	8,094,034	+0.14(+0.23%)
Aug 08, 2023	59.75	59.91	59.19	59.49	8,147,901	-0.26(-0.44%)
Aug 07, 2023	59.36	59.89	59.31	59.75	7,150,532	+0.47(+0.79%)
Aug 04, 2023	60.23	60.43	59.19	59.28	9,584,727	-0.91(-1.51%)
Aug 03, 2023	60.41	60.66	60.08	60.19	8,232,431	-0.31(-0.52%)
Aug 02, 2023	60.11	61.11	60.11	60.50	11,326,083	+0.19(+0.31%)
Aug 01, 2023	60.63	60.89	60.17	60.32	9,505,796	-0.16(-0.26%)
Jul 31, 2023	60.98	60.98	60.28	60.47	15,956,989	-0.54(-0.88%)
Jul 28, 2023	61.11	61.29	60.76	61.01	9,957,458	+0.04(+0.06%)
Jul 27, 2023	61.57	61.78	60.91	60.97	11,794,024	-0.60(-0.97%)
Jul 26, 2023	60.41	61.68	59.95	61.57	17,555,576	+0.78(+1.29%)
Jul 25, 2023	60.83	60.92	60.59	60.79	13,753,886	-0.21(-0.34%)
Jul 24, 2023	60.95	61.33	60.93	60.99	10,497,547	+0.02(+0.03%)
Jul 21, 2023	60.99	61.21	60.78	60.97	13,123,817	+0.05(+0.08%)
Jul 20, 2023	60.23	60.94	60.22	60.92	11,841,143	+0.73(+1.22%)
Jul 19, 2023	59.34	60.34	59.25	60.19	13,246,535	+1.04(+1.77%)
Jul 18, 2023	59.53	59.81	58.99	59.15	11,420,866	-0.23(-0.39%)
Jul 17, 2023	59.33	59.66	59.07	59.38	10,256,450	-0.09(-0.15%)
Jul 14, 2023	58.73	59.60	58.68	59.47	11,914,469	+0.54(+0.91%)
Jul 13, 2023	58.71	59.04	58.57	58.93	11,538,312	+0.50(+0.85%)
Jul 12, 2023	58.34	58.64	58.05	58.43	14,583,165	+0.31(+0.54%)
Jul 11, 2023	58.06	58.16	57.46	58.12	16,353,457	+0.20(+0.35%)
Jul 10, 2023	58.56	58.74	57.75	57.92	15,849,188	-0.44(-0.75%)
Jul 07, 2023	58.89	59.07	58.33	58.35	14,925,094	-0.78(-1.32%)
Jul 06, 2023	59.30	59.58	59.08	59.14	12,907,817	-0.46(-0.77%)
Jul 05, 2023	58.86	59.66	58.75	59.59	15,071,982	+0.44(+0.74%)
Jul 03, 2023	58.78	59.20	58.62	59.16	9,928,435	+0.35(+0.60%)
Jun 30, 2023	58.59	58.93	58.46	58.80	20,231,584	+0.20(+0.33%)
Jun 29, 2023	58.80	58.93	58.36	58.61	17,552,282	-0.49(-0.83%)
Jun 28, 2023	59.45	59.60	58.98	59.10	11,441,439	-0.56(-0.93%)
Jun 27, 2023	59.78	59.92	59.55	59.65	9,283,904	-0.13(-0.21%)
Jun 26, 2023	59.77	59.85	58.97	59.78	13,165,377	+0.02(+0.03%)
Jun 23, 2023	60.48	60.51	59.74	59.76	25,986,860	-0.63(-1.05%)
Jun 22, 2023	60.36	60.64	60.14	60.40	15,559,793	+0.41(+0.68%)
Jun 21, 2023	59.87	60.27	59.55	59.99	14,283,840	+0.17(+0.28%)
Jun 20, 2023	60.14	60.50	59.80	59.82	14,309,299	-0.40(-0.66%)
Jun 16, 2023	60.15	60.71	60.03	60.22	27,381,996	+0.43(+0.72%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Coca-Cola Company (NY: KO )

Historical Prices