Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coca-Cola Company (NY: KO )

62.55 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 58.68 58.82 58.04 58.05 15,553,882 -0.41(-0.71%)
Aug 30, 2022 59.18 59.18 58.32 58.47 8,988,415 -0.55(-0.92%)
Aug 29, 2022 58.97 59.29 58.71 59.01 9,689,945 -0.36(-0.60%)
Aug 26, 2022 60.89 60.96 59.25 59.37 10,725,095 -1.47(-2.41%)
Aug 25, 2022 60.55 60.87 60.11 60.84 8,410,530 +0.29(+0.48%)
Aug 24, 2022 60.43 60.75 60.25 60.55 7,274,605 +0.08(+0.14%)
Aug 23, 2022 60.04 60.56 59.91 60.46 8,975,566 +0.07(+0.11%)
Aug 22, 2022 61.00 61.07 60.20 60.40 9,660,225 -0.91(-1.49%)
Aug 19, 2022 61.35 61.59 61.11 61.31 9,483,064 -0.05(-0.08%)
Aug 18, 2022 61.11 61.48 60.88 61.35 6,943,218 +0.32(+0.52%)
Aug 17, 2022 60.99 61.35 60.92 61.04 8,656,919 -0.14(-0.23%)
Aug 16, 2022 60.74 61.36 60.52 61.18 10,172,288 +0.50(+0.82%)
Aug 15, 2022 59.87 60.86 59.80 60.68 10,484,083 +0.75(+1.26%)
Aug 12, 2022 59.67 59.98 59.35 59.93 10,087,079 +0.45(+0.76%)
Aug 11, 2022 59.92 60.20 59.34 59.47 9,042,782 -0.40(-0.68%)
Aug 10, 2022 59.86 60.01 59.36 59.88 9,414,803 +0.56(+0.95%)
Aug 09, 2022 59.44 59.56 59.13 59.31 8,408,650 +0.08(+0.13%)
Aug 08, 2022 59.74 60.03 59.03 59.24 9,743,460 -0.39(-0.65%)
Aug 05, 2022 59.86 59.86 58.96 59.62 11,103,435 -0.27(-0.46%)
Aug 04, 2022 59.87 59.95 59.19 59.90 12,535,119 -0.24(-0.39%)
Aug 03, 2022 59.78 60.30 59.56 60.13 12,029,590 +0.26(+0.44%)
Aug 02, 2022 60.76 60.77 59.67 59.87 16,200,165 -0.83(-1.36%)
Aug 01, 2022 60.29 61.19 60.24 60.70 13,638,936 +0.33(+0.55%)
Jul 29, 2022 59.93 60.48 59.86 60.37 14,604,728 +0.10(+0.17%)
Jul 28, 2022 59.19 60.44 59.16 60.26 11,518,106 +0.99(+1.67%)
Jul 27, 2022 59.15 59.44 58.12 59.28 12,917,700 -0.19(-0.32%)
Jul 26, 2022 59.03 60.02 58.82 59.46 21,383,838 +0.96(+1.64%)
Jul 25, 2022 57.90 58.61 57.68 58.50 15,881,044 +0.56(+0.97%)
Jul 22, 2022 57.74 58.20 57.69 57.94 12,378,276 +0.22(+0.37%)
Jul 21, 2022 57.63 58.21 57.19 57.72 12,712,380 -0.13(-0.23%)
Jul 20, 2022 58.70 58.87 57.52 57.86 11,703,571 -0.97(-1.65%)
Jul 19, 2022 58.41 58.94 58.26 58.82 11,689,903 +0.83(+1.43%)
Jul 18, 2022 58.81 58.85 57.86 58.00 11,459,101 -0.80(-1.36%)
Jul 15, 2022 59.03 59.24 58.39 58.80 23,353,788 +0.30(+0.51%)
Jul 14, 2022 57.70 58.56 57.67 58.50 15,341,996 -0.19(-0.32%)
Jul 13, 2022 58.64 59.27 58.31 58.68 13,973,512 -0.27(-0.46%)
Jul 12, 2022 59.27 59.69 58.77 58.96 15,658,905 -0.25(-0.43%)
Jul 11, 2022 59.26 59.70 58.88 59.21 13,504,119 -0.19(-0.32%)
Jul 08, 2022 59.29 59.66 59.15 59.40 12,024,018 +0.22(+0.37%)
Jul 07, 2022 59.51 59.81 58.98 59.18 15,759,051 -0.47(-0.79%)
Jul 06, 2022 59.83 60.29 59.45 59.65 14,297,394 +0.12(+0.21%)
Jul 05, 2022 60.38 60.38 58.72 59.53 17,313,542 -1.03(-1.71%)
Jul 01, 2022 59.38 60.63 59.10 60.56 16,129,976 +1.38(+2.34%)
Jun 30, 2022 58.63 59.37 58.48 59.18 16,495,864 +0.17(+0.29%)
Jun 29, 2022 58.83 59.37 58.73 59.01 12,584,361 +0.42(+0.72%)
Jun 28, 2022 59.34 59.98 58.42 58.59 14,004,400 -0.59(-1.00%)
Jun 27, 2022 59.25 59.54 58.92 59.18 12,906,709 -0.12(-0.21%)
Jun 24, 2022 58.43 59.32 58.43 59.30 19,290,262 +1.09(+1.87%)
Jun 23, 2022 57.67 58.24 57.60 58.21 18,326,660 +0.69(+1.19%)
Jun 22, 2022 57.01 57.80 56.74 57.53 16,168,229 +0.42(+0.74%)
Jun 21, 2022 55.96 57.27 55.51 57.10 18,832,952 +1.19(+2.14%)
Jun 17, 2022 56.16 56.56 55.63 55.91 36,973,048 +0.34(+0.61%)
Jun 16, 2022 55.16 55.99 54.80 55.57 16,001,211 -0.56(-1.01%)
Jun 15, 2022 56.44 57.04 55.48 56.13 20,924,322 +0.41(+0.74%)
Jun 14, 2022 57.13 57.28 55.18 55.72 26,167,570 -1.57(-2.74%)
Jun 13, 2022 56.74 58.18 56.67 57.29 24,691,316 -0.07(-0.11%)
Jun 10, 2022 56.98 57.80 56.47 57.36 16,031,762 -0.36(-0.63%)
Jun 09, 2022 58.72 59.17 57.70 57.72 14,336,770 -1.02(-1.73%)
Jun 08, 2022 58.83 59.04 58.43 58.74 10,932,865 -0.34(-0.57%)
Jun 07, 2022 58.26 59.18 58.11 59.07 19,150,170 +0.35(+0.60%)
Jun 06, 2022 59.15 59.56 58.52 58.72 16,180,544 -0.09(-0.16%)
Jun 03, 2022 59.37 59.43 58.66 58.81 14,496,811 -0.71(-1.19%)
Jun 02, 2022 59.01 59.53 58.01 59.52 15,615,257 +0.62(+1.05%)
Jun 01, 2022 59.23 59.48 58.03 58.91 16,496,436 -0.29(-0.49%)
May 31, 2022 59.85 60.07 58.89 59.20 46,133,584 -1.21(-2.01%)
May 27, 2022 60.02 60.55 59.91 60.41 18,960,580 +0.35(+0.59%)
May 26, 2022 59.84 60.80 59.74 60.06 17,301,108 +0.21(+0.36%)
May 25, 2022 59.78 60.22 59.40 59.84 16,442,943 +0.05(+0.08%)
May 24, 2022 58.73 59.95 58.61 59.79 17,295,026 +1.08(+1.85%)
May 23, 2022 57.58 58.93 57.52 58.71 20,768,842 +1.76(+3.08%)
May 20, 2022 56.50 57.19 55.72 56.95 31,128,228 +0.92(+1.63%)
May 19, 2022 56.94 56.94 55.72 56.04 33,716,808 -1.12(-1.96%)
May 18, 2022 61.10 61.20 56.94 57.16 33,636,560 -4.28(-6.96%)
May 17, 2022 61.74 61.74 60.72 61.44 22,807,384 -0.17(-0.27%)
May 16, 2022 61.12 62.00 61.12 61.61 14,157,880 +0.22(+0.37%)
May 13, 2022 60.53 61.46 59.89 61.38 17,309,576 +1.13(+1.88%)
May 12, 2022 59.92 60.27 59.03 60.25 24,163,612 +0.19(+0.31%)
May 11, 2022 60.08 60.90 59.74 60.06 21,036,644 +0.28(+0.47%)
May 10, 2022 60.24 61.01 59.64 59.78 22,828,746 -0.56(-0.93%)
May 09, 2022 60.21 61.05 59.81 60.35 21,481,650 -0.12(-0.20%)
May 06, 2022 59.96 61.00 59.84 60.47 20,325,728 +0.21(+0.36%)
May 05, 2022 60.42 60.74 59.78 60.25 21,579,000 -0.49(-0.80%)
May 04, 2022 58.84 60.82 58.79 60.74 21,176,532 +1.82(+3.09%)
May 03, 2022 59.51 59.72 58.53 58.92 23,217,364 -0.34(-0.57%)
May 02, 2022 60.97 61.00 58.45 59.25 26,734,156 -1.09(-1.81%)
Apr 29, 2022 61.52 61.67 60.23 60.35 21,643,698 -1.48(-2.39%)
Apr 28, 2022 60.39 61.90 60.24 61.82 23,569,878 +0.59(+0.96%)
Apr 27, 2022 60.71 61.90 60.71 61.23 18,170,062 +0.48(+0.78%)
Apr 26, 2022 61.20 61.99 60.75 60.76 23,532,564 -0.83(-1.35%)
Apr 25, 2022 62.58 62.76 60.50 61.59 26,852,072 +0.64(+1.06%)
Apr 22, 2022 61.72 61.96 60.88 60.94 15,981,835 -0.90(-1.45%)
Apr 21, 2022 61.62 62.58 61.38 61.84 16,187,121 +0.23(+0.38%)
Apr 20, 2022 61.12 61.87 61.08 61.61 15,873,807 +0.83(+1.37%)
Apr 19, 2022 60.24 60.94 60.19 60.77 12,848,947 +0.59(+0.98%)
Apr 18, 2022 60.49 60.88 59.95 60.19 12,504,634 -0.54(-0.89%)
Apr 14, 2022 60.67 61.24 60.54 60.73 17,546,694 +0.27(+0.45%)
Apr 13, 2022 60.19 60.59 59.99 60.46 12,722,175 +0.16(+0.26%)
Apr 12, 2022 60.13 60.53 59.67 60.30 19,368,314 +0.70(+1.18%)
Apr 11, 2022 59.68 60.06 59.43 59.60 13,617,801 -0.02(-0.03%)
Apr 08, 2022 59.29 59.81 58.99 59.62 13,601,296 +0.36(+0.61%)
Apr 07, 2022 58.96 59.47 58.57 59.25 14,947,275 +0.32(+0.54%)
Apr 06, 2022 58.63 59.08 58.19 58.93 20,629,414 +0.59(+1.01%)
Apr 05, 2022 58.28 59.06 58.25 58.35 16,834,328 -0.07(-0.11%)
Apr 04, 2022 58.47 58.64 57.65 58.41 12,319,733 -0.31(-0.52%)
Apr 01, 2022 58.22 58.79 57.99 58.72 13,538,572 +0.81(+1.40%)
Mar 31, 2022 58.11 58.51 57.91 57.91 18,026,660 -0.20(-0.34%)
Mar 30, 2022 57.92 58.10 57.49 58.10 14,604,375 +0.05(+0.08%)
Mar 29, 2022 58.10 58.40 57.66 58.06 16,030,084 +0.22(+0.39%)
Mar 28, 2022 57.47 57.85 57.17 57.83 12,296,848 +0.36(+0.63%)
Mar 25, 2022 57.09 57.54 57.02 57.47 13,127,283 +0.51(+0.90%)
Mar 24, 2022 56.64 56.99 56.46 56.95 14,080,796 +0.54(+0.96%)
Mar 23, 2022 56.74 56.95 56.03 56.41 16,626,611 -0.37(-0.66%)
Mar 22, 2022 56.91 56.93 56.09 56.79 19,255,014 +0.21(+0.36%)
Mar 21, 2022 56.51 57.07 56.27 56.58 18,672,448 +0.45(+0.80%)
Mar 18, 2022 56.32 56.32 55.76 56.13 32,332,008 +0.01(+0.02%)
Mar 17, 2022 55.54 56.17 55.32 56.12 16,687,562 +0.59(+1.06%)
Mar 16, 2022 55.83 55.98 54.74 55.54 18,573,616 -0.15(-0.27%)
Mar 15, 2022 55.18 55.94 55.09 55.68 19,921,956 +1.01(+1.84%)
Mar 14, 2022 54.14 55.14 54.14 54.68 19,057,012 +0.99(+1.84%)
Mar 11, 2022 53.72 54.55 53.63 53.69 21,421,706 +0.04(+0.07%)
Mar 10, 2022 54.20 53.30 53.65 22,532,420 -1.00(-1.83%)
Mar 09, 2022 55.45 55.47 54.37 54.65 24,833,830 +0.28(+0.51%)
Mar 08, 2022 56.96 57.04 54.31 54.37 32,624,006 -2.24(-3.96%)
Mar 07, 2022 57.48 57.53 56.28 56.61 31,449,112 -1.38(-2.38%)
Mar 04, 2022 56.97 58.01 56.73 58.00 18,518,432 +0.09(+0.16%)
Mar 03, 2022 58.03 58.41 57.73 57.90 22,926,752 +0.04(+0.06%)
Mar 02, 2022 57.68 58.28 57.26 57.87 18,682,870 +0.43(+0.74%)
Mar 01, 2022 57.60 58.16 57.01 57.44 17,122,488 -0.25(-0.43%)
Feb 28, 2022 57.14 57.78 56.92 57.69 27,919,134 -0.57(-0.97%)
Feb 25, 2022 56.48 58.30 57.21 58.26 23,182,578 +2.17(+3.87%)
Feb 24, 2022 55.59 56.19 54.89 56.09 29,387,632 -1.00(-1.75%)
Feb 23, 2022 57.69 57.77 56.86 57.09 20,772,640 -0.64(-1.11%)
Feb 22, 2022 57.87 57.92 57.21 57.73 23,444,272 -0.24(-0.42%)
Feb 18, 2022 57.97 0 +0.39(+0.68%)
Feb 17, 2022 56.12 57.72 55.99 57.58 23,159,006 +1.13(+2.00%)
Feb 16, 2022 56.41 56.91 56.13 56.45 16,704,120 -0.01(-0.02%)
Feb 15, 2022 56.50 57.26 56.20 56.46 14,466,233 +0.21(+0.38%)
Feb 14, 2022 55.76 56.35 54.95 56.24 25,505,420 +0.36(+0.65%)
Feb 11, 2022 57.25 57.45 55.75 55.88 24,578,220 -1.01(-1.78%)
Feb 10, 2022 55.95 57.75 55.80 56.89 25,417,776 +0.32(+0.56%)
Feb 09, 2022 57.63 57.76 56.45 56.58 25,431,084 -0.89(-1.55%)
Feb 08, 2022 57.31 57.77 57.23 57.47 20,248,046 +0.37(+0.65%)
Feb 07, 2022 56.89 57.21 56.41 57.10 19,253,552 +0.59(+1.05%)
Feb 04, 2022 56.99 57.17 56.14 56.50 18,777,084 -0.60(-1.05%)
Feb 03, 2022 56.48 57.26 57.11 20,988,018 +0.40(+0.70%)
Feb 02, 2022 56.19 56.79 56.13 56.71 21,819,926 +0.57(+1.02%)
Feb 01, 2022 56.46 56.67 55.76 56.13 22,482,896 -0.42(-0.74%)
Jan 31, 2022 55.89 56.67 56.55 23,782,684 +0.16(+0.28%)
Jan 28, 2022 55.05 56.44 54.63 56.39 20,625,828 +0.95(+1.71%)
Jan 27, 2022 55.50 56.47 55.15 55.45 20,384,256 +0.20(+0.37%)
Jan 26, 2022 55.42 55.93 54.91 55.24 20,701,246 -0.20(-0.37%)
Jan 25, 2022 55.02 55.63 54.40 55.45 20,632,824 -0.13(-0.23%)
Jan 24, 2022 55.52 55.94 54.29 55.58 32,566,516 -0.45(-0.81%)
Jan 21, 2022 56.61 56.82 55.98 56.03 28,744,602 -0.28(-0.49%)
Jan 20, 2022 56.54 56.95 56.28 56.31 24,794,448 -0.23(-0.41%)
Jan 19, 2022 56.23 56.71 56.13 56.54 20,125,464 +0.09(+0.16%)
Jan 18, 2022 56.60 56.72 56.03 56.45 23,710,076 -0.45(-0.80%)
Jan 14, 2022 56.90 0 +0.45(+0.80%)
Jan 13, 2022 56.11 56.58 55.97 56.45 15,443,933 +0.33(+0.59%)
Jan 12, 2022 56.10 56.25 55.79 56.11 16,999,642 +0.08(+0.15%)
Jan 11, 2022 56.01 56.07 55.47 56.03 20,900,290 +0.02(+0.03%)
Jan 10, 2022 56.12 56.37 55.78 56.01 22,606,046 +0.09(+0.17%)
Jan 07, 2022 55.87 56.28 55.67 55.92 13,278,683 -0.13(-0.23%)
Jan 06, 2022 56.05 56.65 56.02 56.05 19,312,728 -0.30(-0.53%)
Jan 05, 2022 55.70 56.72 55.70 56.35 24,279,586 +0.46(+0.83%)
Jan 04, 2022 55.36 56.11 55.23 55.88 28,202,266 +0.92(+1.67%)
Jan 03, 2022 54.52 54.97 54.11 54.96 21,779,572 +0.08(+0.15%)
Dec 31, 2021 54.46 55.01 54.40 54.88 10,811,628 +0.40(+0.73%)
Dec 30, 2021 54.74 54.90 54.46 54.48 8,310,195 -0.16(-0.29%)
Dec 29, 2021 54.64 54.77 54.37 54.64 10,783,472 +0.06(+0.12%)
Dec 28, 2021 54.13 54.63 54.04 54.58 9,688,181 +0.21(+0.39%)
Dec 27, 2021 53.76 54.40 53.76 54.36 10,637,684 +0.40(+0.74%)
Dec 23, 2021 54.24 54.33 53.70 53.96 11,897,273 +0.04(+0.07%)
Dec 22, 2021 53.49 53.94 53.29 53.93 13,427,686 +0.38(+0.71%)
Dec 21, 2021 53.40 53.73 53.32 53.55 17,112,254 +0.21(+0.40%)
Dec 20, 2021 53.02 53.56 52.83 53.33 22,526,050 -0.18(-0.33%)
Dec 17, 2021 54.21 54.61 53.48 53.51 55,992,680 -0.85(-1.57%)
Dec 16, 2021 53.74 54.58 53.67 54.36 26,671,056 +0.55(+1.02%)
Dec 15, 2021 53.70 53.99 53.44 53.82 26,888,620 +0.24(+0.45%)
Dec 14, 2021 53.20 53.92 53.20 53.57 26,758,402 +0.04(+0.07%)
Dec 13, 2021 52.81 53.70 52.79 53.54 33,834,792 +1.37(+2.63%)
Dec 10, 2021 51.21 52.20 51.04 52.17 24,979,770 +1.32(+2.59%)
Dec 09, 2021 50.75 51.10 50.59 50.85 14,936,532 -0.13(-0.25%)
Dec 08, 2021 51.09 51.30 50.39 50.98 19,448,104 -0.19(-0.38%)
Dec 07, 2021 51.00 51.36 50.84 51.17 25,708,390 +0.28(+0.55%)
Dec 06, 2021 50.34 51.21 50.18 50.90 28,722,724 +1.27(+2.56%)
Dec 03, 2021 49.43 49.69 49.11 49.63 22,725,740 +0.44(+0.89%)
Dec 02, 2021 48.75 49.44 48.67 49.19 18,446,770 +0.71(+1.47%)
Dec 01, 2021 49.11 49.61 48.46 48.48 20,196,584 -0.14(-0.29%)
Nov 30, 2021 49.68 49.70 48.61 48.62 32,884,008 -1.59(-3.16%)
Nov 29, 2021 49.70 50.34 49.60 50.20 24,688,558 +0.78(+1.58%)
Nov 26, 2021 50.21 50.36 49.28 49.42 16,041,614 -1.56(-3.07%)
Nov 24, 2021 51.24 51.35 50.61 50.98 13,698,071 -0.41(-0.81%)
Nov 23, 2021 51.19 51.60 51.05 51.40 15,042,919 +0.38(+0.74%)
Nov 22, 2021 50.68 51.53 50.66 51.02 18,380,420 +0.31(+0.62%)
Nov 19, 2021 50.99 51.03 50.50 50.71 17,193,254 -0.26(-0.51%)
Nov 18, 2021 51.35 50.95 50.86 50.96 16,721,862 -0.46(-0.89%)
Nov 17, 2021 51.54 51.55 51.18 51.42 14,427,079 -0.29(-0.55%)
Nov 16, 2021 52.08 52.37 51.68 51.71 14,574,942 -0.37(-0.71%)
Nov 15, 2021 51.99 52.13 51.76 52.08 11,186,759 +0.01(+0.02%)
Nov 12, 2021 52.20 52.41 52.01 52.07 11,049,058 -0.12(-0.23%)
Nov 11, 2021 52.27 52.32 52.03 52.19 7,890,344 +0.02(+0.04%)
Nov 10, 2021 52.00 52.17 9,582,135 +0.21(+0.41%)
Nov 09, 2021 51.88 51.98 51.59 51.96 11,041,262 +0.15(+0.28%)
Nov 08, 2021 52.20 52.33 51.63 51.81 13,945,945 -0.47(-0.90%)
Nov 05, 2021 52.28 52.57 52.05 52.28 14,010,848 +0.22(+0.42%)
Nov 04, 2021 51.61 52.09 51.53 52.06 11,762,122 +0.29(+0.55%)
Nov 03, 2021 51.51 51.81 51.30 51.77 11,729,028 +0.17(+0.34%)
Nov 02, 2021 51.94 51.97 51.47 51.60 12,501,880 -0.06(-0.12%)
Nov 01, 2021 51.87 51.67 51.41 51.66 12,667,033 -0.18(-0.35%)
Oct 29, 2021 51.39 51.93 51.30 51.85 26,597,932 +0.30(+0.59%)
Oct 28, 2021 51.28 51.61 51.16 51.54 17,328,354 +0.48(+0.94%)
Oct 27, 2021 51.48 51.58 50.83 51.07 26,177,358 +0.97(+1.93%)
Oct 26, 2021 49.96 50.20 50.10 13,145,625 +0.22(+0.44%)
Oct 25, 2021 50.02 50.10 49.68 49.88 12,888,411 -0.20(-0.40%)
Oct 22, 2021 50.03 50.15 49.73 50.08 13,947,957 +0.09(+0.18%)
Oct 21, 2021 50.22 50.28 49.86 49.99 15,641,270 -0.26(-0.51%)
Oct 20, 2021 49.83 50.37 49.77 50.25 13,564,130 +0.44(+0.89%)
Oct 19, 2021 49.70 49.85 49.46 49.81 12,034,098 +0.19(+0.39%)
Oct 18, 2021 49.99 50.01 49.55 49.61 17,244,286 -0.50(-0.99%)
Oct 15, 2021 50.26 50.48 49.93 50.11 19,425,964 -0.12(-0.24%)
Oct 14, 2021 50.03 50.41 49.95 50.23 14,899,711 +0.34(+0.68%)
Oct 13, 2021 49.82 50.06 49.47 49.89 13,203,005 +0.01(+0.02%)
Oct 12, 2021 50.05 50.43 49.87 49.88 21,173,156 +0.00(+0.00%)
Oct 11, 2021 49.86 50.03 49.68 49.88 13,456,964 +0.10(+0.20%)
Oct 08, 2021 49.67 50.03 49.57 49.78 14,997,983 +0.22(+0.45%)
Oct 07, 2021 49.66 49.92 49.49 49.56 14,975,946 +0.16(+0.32%)
Oct 06, 2021 48.54 49.45 48.30 49.40 23,138,784 +0.58(+1.19%)
Oct 05, 2021 48.77 49.18 48.68 48.82 18,670,338 +0.08(+0.17%)
Oct 04, 2021 48.80 49.23 48.20 48.74 20,629,258 -0.03(-0.06%)
Oct 01, 2021 48.55 48.93 48.35 48.77 17,697,450 +0.51(+1.05%)
Sep 30, 2021 48.90 49.05 48.24 48.26 19,227,056 -0.45(-0.93%)
Sep 29, 2021 48.42 48.89 48.34 48.71 15,157,098 +0.29(+0.61%)
Sep 28, 2021 49.17 49.17 48.22 48.42 21,662,788 -0.89(-1.81%)
Sep 27, 2021 49.53 49.89 49.27 49.31 13,512,611 -0.26(-0.52%)
Sep 24, 2021 49.67 49.89 49.54 49.57 10,526,946 -0.14(-0.28%)
Sep 23, 2021 49.91 50.24 49.67 49.70 15,042,242 -0.08(-0.17%)
Sep 22, 2021 50.14 50.18 49.72 49.79 13,828,509 +0.07(+0.15%)
Sep 21, 2021 50.03 50.42 49.61 49.71 17,849,644 -0.01(-0.02%)
Sep 20, 2021 49.77 50.04 49.42 49.72 29,940,620 -0.35(-0.70%)
Sep 17, 2021 50.61 50.77 50.01 50.07 36,295,536 -0.84(-1.64%)
Sep 16, 2021 51.25 51.49 50.42 50.91 18,949,976 -0.49(-0.95%)
Sep 15, 2021 51.21 51.51 50.97 51.40 17,119,468 +0.17(+0.34%)
Sep 14, 2021 51.43 51.49 51.09 51.22 15,132,785 +0.04(+0.07%)
Sep 13, 2021 50.88 51.48 50.88 51.18 22,208,244 +0.42(+0.83%)
Sep 10, 2021 51.13 51.24 50.71 50.76 11,610,968 -0.23(-0.45%)
Sep 09, 2021 51.29 51.48 50.94 50.99 13,742,213 -0.51(-0.99%)
Sep 08, 2021 50.76 51.56 50.76 51.50 13,188,978 +0.68(+1.35%)
Sep 07, 2021 51.67 51.79 50.67 50.82 21,950,018 -0.97(-1.87%)
Sep 03, 2021 51.54 51.82 51.34 51.79 14,482,539 -0.04(-0.07%)
Sep 02, 2021 51.82 52.06 51.50 51.82 12,766,087 +0.07(+0.14%)
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.