Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Coca-Cola Company (NY: KO )

62.70 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 46.36 46.69 46.00 46.45 16,744,989 +0.42(+0.92%)
Sep 29, 2020 46.47 46.63 46.02 46.03 13,207,751 -0.34(-0.73%)
Sep 28, 2020 46.39 46.77 46.23 46.37 11,919,233 +0.53(+1.15%)
Sep 25, 2020 45.35 45.88 45.14 45.84 13,395,214 +0.02(+0.04%)
Sep 24, 2020 45.36 46.20 44.75 45.82 17,839,946 +0.46(+1.02%)
Sep 23, 2020 46.79 46.97 45.32 45.36 18,192,590 -1.36(-2.92%)
Sep 22, 2020 46.21 47.07 46.17 46.72 13,853,210 +0.54(+1.16%)
Sep 21, 2020 46.81 47.06 45.73 46.19 18,613,762 -1.28(-2.70%)
Sep 18, 2020 47.75 48.13 47.24 47.47 25,313,086 -0.09(-0.20%)
Sep 17, 2020 47.25 47.64 46.99 47.56 14,121,629 -0.23(-0.47%)
Sep 16, 2020 47.94 48.41 47.74 47.79 16,319,121 -0.24(-0.51%)
Sep 15, 2020 47.98 48.34 47.83 48.03 13,645,029 +0.32(+0.67%)
Sep 14, 2020 47.96 48.20 47.58 47.71 11,597,206 +0.06(+0.12%)
Sep 11, 2020 47.04 47.79 46.76 47.66 19,577,622 +0.99(+2.12%)
Sep 10, 2020 46.99 47.29 46.62 46.67 16,541,170 -0.18(-0.38%)
Sep 09, 2020 46.29 47.38 46.25 46.84 16,340,748 +0.35(+0.76%)
Sep 08, 2020 47.53 47.64 46.07 46.49 19,044,856 -1.15(-2.41%)
Sep 04, 2020 47.54 48.03 46.93 47.64 22,521,074 +0.52(+1.11%)
Sep 03, 2020 47.97 48.66 46.76 47.11 23,877,740 -0.66(-1.39%)
Sep 02, 2020 46.07 47.94 46.07 47.78 28,208,832 +1.93(+4.21%)
Sep 01, 2020 46.02 46.06 45.57 45.84 13,487,920 -0.38(-0.83%)
Aug 31, 2020 46.48 46.73 46.06 46.23 19,831,612 -0.28(-0.60%)
Aug 28, 2020 45.50 46.53 45.29 46.51 17,593,212 +1.49(+3.32%)
Aug 27, 2020 45.03 45.56 44.99 45.01 11,712,397 +0.07(+0.15%)
Aug 26, 2020 44.58 44.97 44.30 44.95 10,846,297 +0.23(+0.52%)
Aug 25, 2020 44.80 44.85 44.47 44.72 8,386,847 -0.06(-0.13%)
Aug 24, 2020 44.27 44.78 44.02 44.77 9,915,905 +0.64(+1.46%)
Aug 21, 2020 44.18 44.33 43.84 44.13 15,786,663 -0.07(-0.15%)
Aug 20, 2020 44.12 44.43 43.95 44.19 12,115,526 -0.02(-0.04%)
Aug 19, 2020 44.91 45.15 44.07 44.21 18,610,552 -0.98(-2.17%)
Aug 18, 2020 44.99 45.27 44.76 45.19 10,530,335 +0.20(+0.44%)
Aug 17, 2020 45.10 45.50 44.99 45.00 9,750,385 -0.22(-0.50%)
Aug 14, 2020 45.12 45.44 44.83 45.22 10,795,587 +0.07(+0.14%)
Aug 13, 2020 45.04 45.48 44.86 45.15 10,588,879 -0.05(-0.10%)
Aug 12, 2020 45.18 45.44 44.91 45.20 10,246,480 +0.47(+1.04%)
Aug 11, 2020 45.23 45.41 44.52 44.73 17,703,530 +0.20(+0.44%)
Aug 10, 2020 44.86 45.06 44.48 44.54 12,737,138 -0.07(-0.17%)
Aug 07, 2020 44.30 44.87 44.06 44.61 12,503,351 +0.30(+0.67%)
Aug 06, 2020 43.55 44.36 43.49 44.31 11,511,222 +0.24(+0.55%)
Aug 05, 2020 43.77 44.11 43.69 44.07 11,315,029 +0.49(+1.14%)
Aug 04, 2020 43.20 43.74 43.14 43.58 12,541,634 +0.36(+0.84%)
Aug 03, 2020 44.00 44.20 43.15 43.21 15,149,136 -0.88(-1.99%)
Jul 31, 2020 44.28 44.59 43.61 44.09 15,911,378 -0.42(-0.94%)
Jul 30, 2020 44.49 45.01 44.05 44.51 18,507,674 -0.31(-0.69%)
Jul 29, 2020 44.93 45.27 44.63 44.82 14,740,402 -0.15(-0.33%)
Jul 28, 2020 45.12 45.99 44.89 44.97 14,862,572 -0.28(-0.62%)
Jul 27, 2020 44.97 45.28 44.97 45.25 18,585,642 -0.01(-0.02%)
Jul 24, 2020 45.17 45.55 44.87 45.26 17,353,854 +0.20(+0.43%)
Jul 23, 2020 45.24 45.33 44.83 45.06 17,072,706 -0.19(-0.41%)
Jul 22, 2020 44.73 45.28 43.89 45.25 31,961,064 +1.19(+2.71%)
Jul 21, 2020 44.35 44.79 43.80 44.05 27,518,438 +1.01(+2.34%)
Jul 20, 2020 43.60 43.71 42.79 43.05 17,810,250 -0.65(-1.50%)
Jul 17, 2020 43.37 43.78 43.05 43.70 14,899,406 +0.63(+1.45%)
Jul 16, 2020 43.18 43.58 42.88 43.07 14,255,310 -0.23(-0.54%)
Jul 15, 2020 43.21 44.04 43.12 43.31 25,433,026 +0.49(+1.16%)
Jul 14, 2020 41.92 42.88 41.69 42.81 18,298,972 +0.58(+1.37%)
Jul 13, 2020 42.49 42.62 41.96 42.23 17,897,572 +0.09(+0.22%)
Jul 10, 2020 40.95 42.23 40.94 42.14 16,744,099 +1.16(+2.82%)
Jul 09, 2020 42.05 42.05 40.91 40.98 17,234,496 -1.11(-2.64%)
Jul 08, 2020 42.13 42.17 41.51 42.09 14,840,446 -0.10(-0.24%)
Jul 07, 2020 42.00 42.46 41.81 42.20 13,972,399 -0.02(-0.04%)
Jul 06, 2020 42.13 42.25 41.63 42.21 16,222,927 +0.33(+0.78%)
Jul 02, 2020 42.27 42.40 41.81 41.89 16,191,345 +0.06(+0.13%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.