NYSE:KO
Coca-Cola Stock Price (Quote)
$62.18
+0.185 (+0.298%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $57.93 | $62.83 | Friday, 3rd May 2024 KO stock ended at $62.18. This is 0.298% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.11% from a day low at $61.65 to a day high of $62.33. |
| 90 days | $57.93 | $62.83 | |
| 52 weeks | $51.55 | $64.25 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2023 | $56.23 | $56.32 | $55.70 | $55.81 | 9 632 244 |
| Sep 27, 2023 | $56.42 | $56.53 | $55.68 | $55.95 | 13 717 908 |
| Sep 26, 2023 | $56.73 | $56.90 | $56.40 | $56.53 | 11 179 250 |
| Sep 25, 2023 | $57.40 | $57.49 | $56.74 | $57.00 | 9 174 904 |
| Sep 22, 2023 | $57.85 | $57.97 | $57.50 | $57.60 | 14 091 298 |
| Sep 21, 2023 | $58.37 | $58.42 | $57.42 | $57.54 | 15 448 654 |
| Sep 20, 2023 | $58.30 | $58.83 | $58.08 | $58.44 | 12 386 098 |
| Sep 19, 2023 | $58.26 | $58.39 | $57.92 | $58.18 | 8 688 992 |
| Sep 18, 2023 | $57.98 | $58.35 | $57.63 | $58.30 | 10 751 481 |
| Sep 15, 2023 | $58.41 | $58.64 | $57.76 | $57.94 | 16 821 175 |
| Sep 14, 2023 | $58.24 | $58.59 | $58.19 | $58.46 | 12 017 827 |
| Sep 13, 2023 | $58.40 | $58.68 | $58.34 | $58.44 | 8 849 728 |
| Sep 12, 2023 | $58.99 | $59.00 | $58.19 | $58.30 | 12 246 264 |
| Sep 11, 2023 | $58.40 | $58.99 | $58.23 | $58.88 | 14 701 512 |
| Sep 08, 2023 | $58.30 | $58.41 | $58.01 | $58.33 | 10 250 730 |
| Sep 07, 2023 | $58.95 | $59.16 | $58.30 | $58.33 | 17 215 573 |
| Sep 06, 2023 | $58.62 | $58.83 | $58.42 | $58.78 | 13 813 724 |
| Sep 05, 2023 | $59.25 | $59.32 | $58.67 | $58.82 | 12 415 950 |
| Sep 01, 2023 | $60.00 | $60.13 | $59.12 | $59.31 | 11 068 163 |
| Aug 31, 2023 | $60.30 | $60.45 | $59.81 | $59.83 | 9 084 882 |
| Aug 30, 2023 | $60.64 | $60.73 | $60.29 | $60.47 | 9 442 563 |
| Aug 29, 2023 | $60.56 | $60.63 | $60.15 | $60.50 | 6 382 827 |
| Aug 28, 2023 | $60.55 | $60.73 | $60.37 | $60.56 | 6 242 126 |
| Aug 25, 2023 | $60.41 | $60.57 | $60.01 | $60.39 | 7 583 813 |
| Aug 24, 2023 | $60.27 | $60.88 | $60.09 | $60.11 | 8 942 240 |
