Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

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

Coca-Cola Company (NY: KO )

61.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 35.94 35.94 35.94 0 +0.09(+0.25%)
Mar 28, 2018 35.58 36.16 35.58 35.85 19,669,266 +0.36(+1.00%)
Mar 27, 2018 35.34 35.84 35.19 35.49 14,049,711 +0.17(+0.47%)
Mar 26, 2018 35.26 35.43 34.96 35.33 13,625,772 +0.30(+0.85%)
Mar 23, 2018 35.44 35.71 35.00 35.03 16,283,159 -0.36(-1.01%)
Mar 22, 2018 35.49 35.89 35.34 35.39 14,828,331 -0.20(-0.56%)
Mar 21, 2018 35.69 35.96 35.41 35.58 15,774,160 -0.13(-0.37%)
Mar 20, 2018 35.85 35.98 35.59 35.72 16,383,455 -0.08(-0.23%)
Mar 19, 2018 35.97 36.17 35.73 35.80 14,959,845 -0.17(-0.46%)
Mar 16, 2018 36.16 36.43 35.96 35.97 32,146,854 -0.17(-0.48%)
Mar 15, 2018 36.31 36.41 36.04 36.14 15,052,433 -0.09(-0.25%)
Mar 14, 2018 36.73 36.77 36.18 36.23 18,513,812 -0.33(-0.91%)
Mar 13, 2018 36.64 36.77 36.42 36.56 13,826,516 +0.03(+0.09%)
Mar 12, 2018 36.87 36.99 36.36 36.53 14,453,101 -0.24(-0.65%)
Mar 09, 2018 36.56 36.77 36.41 36.77 11,920,622 +0.30(+0.83%)
Mar 08, 2018 36.01 36.47 35.93 36.46 15,015,402 +0.52(+1.44%)
Mar 07, 2018 36.03 35.66 35.95 11,562,154 -0.09(-0.25%)
Mar 06, 2018 36.05 36.13 35.76 36.04 12,196,144 +0.03(+0.09%)
Mar 05, 2018 35.74 36.04 35.68 36.00 14,619,675 +0.14(+0.39%)
Mar 02, 2018 35.48 35.93 35.47 35.86 17,127,704 +0.24(+0.67%)
Mar 01, 2018 35.36 35.80 35.13 35.63 21,631,764 +0.17(+0.49%)
Feb 28, 2018 35.95 36.02 35.45 35.45 14,535,243 -0.33(-0.92%)
Feb 27, 2018 36.22 36.35 35.78 35.78 15,572,580 -0.34(-0.93%)
Feb 26, 2018 36.28 36.41 35.94 36.12 15,455,192 -0.01(-0.02%)
Feb 23, 2018 35.75 36.14 35.62 36.13 10,090,266 +0.43(+1.19%)
Feb 22, 2018 35.70 15,077,938 +0.15(+0.42%)
Feb 21, 2018 36.18 36.27 35.54 35.55 15,570,648 -0.53(-1.48%)
Feb 20, 2018 36.71 36.77 36.04 36.09 17,233,746 -0.81(-2.20%)
Feb 16, 2018 36.90 36.90 36.90 0 +0.16(+0.45%)
Feb 15, 2018 36.30 36.77 36.19 36.73 16,407,199 +0.56(+1.54%)
Feb 14, 2018 36.11 36.25 35.79 36.18 16,402,402 -0.07(-0.20%)
Feb 13, 2018 36.43 36.25 16,040,514 +0.18(+0.50%)
Feb 12, 2018 35.73 36.28 35.58 36.07 17,905,876 +0.69(+1.95%)
Feb 09, 2018 35.57 35.65 34.61 35.38 27,859,026 +0.02(+0.07%)
Feb 08, 2018 36.60 36.60 35.33 35.36 27,883,822 -1.20(-3.28%)
Feb 07, 2018 36.57 37.32 36.32 36.55 21,967,630 -0.09(-0.25%)
Feb 06, 2018 35.99 36.70 35.63 36.64 30,669,082 -0.39(-1.06%)
Feb 05, 2018 38.27 38.49 36.43 37.04 28,278,734 -1.30(-3.38%)
Feb 02, 2018 38.84 38.89 38.25 38.33 15,740,705 -0.59(-1.52%)
Feb 01, 2018 38.89 39.06 38.65 38.92 12,531,116 -0.11(-0.29%)
Jan 31, 2018 38.92 39.29 38.86 39.04 13,360,851 +0.15(+0.38%)
Jan 30, 2018 39.15 39.51 38.88 38.89 15,120,758 -0.24(-0.61%)
Jan 29, 2018 39.55 39.75 39.03 39.13 14,217,036 -0.68(-1.71%)
Jan 26, 2018 39.19 39.88 39.16 39.81 20,323,004 +0.57(+1.44%)
Jan 25, 2018 39.13 39.38 39.13 39.24 14,329,893 +0.01(+0.02%)
Jan 24, 2018 38.99 39.33 38.95 39.24 19,453,780 +0.31(+0.80%)
Jan 23, 2018 38.73 39.13 38.66 38.92 12,936,706 +0.06(+0.15%)
Jan 22, 2018 38.67 38.96 38.63 38.87 11,675,333 +0.18(+0.47%)
Jan 19, 2018 38.55 38.76 38.45 38.69 19,733,226 +0.23(+0.60%)
Jan 18, 2018 38.35 38.61 38.23 38.46 14,567,643 +0.05(+0.13%)
Jan 17, 2018 38.21 38.55 38.19 38.41 14,800,471 +0.24(+0.62%)
Jan 16, 2018 37.86 38.24 37.85 38.17 19,004,386 +0.31(+0.82%)
Jan 12, 2018 37.86 37.86 37.86 0 +0.09(+0.24%)
Jan 11, 2018 37.92 37.92 37.62 37.77 9,244,061 -0.02(-0.07%)
Jan 10, 2018 37.79 13,044,570 -0.13(-0.35%)
Jan 09, 2018 37.73 38.03 37.68 37.92 12,144,660 +0.19(+0.50%)
Jan 08, 2018 37.69 37.82 37.64 37.73 8,616,357 -0.06(-0.15%)
Jan 05, 2018 37.75 37.90 37.56 37.79 15,985,539 -0.01(-0.02%)
Jan 04, 2018 37.37 37.91 37.28 37.80 15,493,315 +0.52(+1.41%)
Jan 03, 2018 37.32 37.48 37.19 37.27 15,403,129 -0.08(-0.22%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.