Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 45.83 45.83 44.57 45.07 19,692,056 -0.93(-2.03%)
Jul 30, 2019 46.21 46.51 45.88 46.01 9,489,375 -0.23(-0.50%)
Jul 29, 2019 46.39 46.50 46.16 46.24 14,342,321 -0.15(-0.33%)
Jul 26, 2019 45.68 46.51 45.55 46.39 13,371,536 +0.94(+2.07%)
Jul 25, 2019 45.93 46.08 45.15 45.45 22,342,282 -0.61(-1.32%)
Jul 24, 2019 46.35 46.95 45.92 46.06 18,252,636 -0.47(-1.01%)
Jul 23, 2019 45.61 46.79 45.19 46.53 39,015,556 +2.66(+6.07%)
Jul 22, 2019 44.12 44.12 43.79 43.87 14,118,960 -0.15(-0.33%)
Jul 19, 2019 44.66 44.66 44.00 44.01 12,091,479 -0.55(-1.23%)
Jul 18, 2019 44.57 44.68 44.25 44.56 13,908,984 -0.13(-0.29%)
Jul 17, 2019 44.72 44.76 44.54 44.69 9,649,562 +0.03(+0.08%)
Jul 16, 2019 44.50 44.94 44.37 44.66 8,328,067 +0.01(+0.02%)
Jul 15, 2019 44.77 44.78 44.42 44.65 6,861,073 +0.01(+0.02%)
Jul 12, 2019 44.75 44.78 44.46 44.64 8,579,291 +0.07(+0.15%)
Jul 11, 2019 44.53 44.59 44.24 44.57 12,115,803 +0.19(+0.42%)
Jul 10, 2019 44.36 44.51 44.24 44.38 8,898,321 +0.20(+0.45%)
Jul 09, 2019 44.30 44.51 44.05 44.18 12,358,542 -0.35(-0.79%)
Jul 08, 2019 44.71 44.82 44.44 44.54 11,086,531 -0.09(-0.21%)
Jul 05, 2019 44.44 44.64 44.09 44.63 10,410,696 +0.01(+0.02%)
Jul 03, 2019 44.54 44.82 44.54 44.62 8,469,535 +0.10(+0.23%)
Jul 02, 2019 44.35 44.58 44.15 44.52 10,006,873 +0.33(+0.74%)
Jul 01, 2019 43.74 44.22 43.49 44.19 17,494,568 +0.58(+1.34%)
Jun 28, 2019 43.91 44.02 43.27 43.61 19,078,608 -0.14(-0.31%)
Jun 27, 2019 43.93 44.02 43.65 43.75 14,449,147 -0.03(-0.08%)
Jun 26, 2019 44.12 44.23 43.75 43.78 14,483,192 -0.55(-1.24%)
Jun 25, 2019 44.54 44.62 44.23 44.33 13,450,814 -0.14(-0.31%)
Jun 24, 2019 44.31 44.71 44.28 44.47 12,586,951 +0.32(+0.72%)
Jun 21, 2019 44.13 44.44 44.03 44.15 24,828,650 -0.09(-0.21%)
Jun 20, 2019 44.11 44.35 43.98 44.24 12,439,984 +0.46(+1.06%)
Jun 19, 2019 43.28 43.88 43.22 43.78 10,991,817 +0.41(+0.95%)
Jun 18, 2019 43.89 43.94 43.28 43.37 10,766,538 -0.20(-0.45%)
Jun 17, 2019 43.89 44.09 43.34 43.57 14,387,820 -0.38(-0.86%)
Jun 14, 2019 43.72 44.13 43.72 43.94 10,151,485 +0.15(+0.35%)
Jun 13, 2019 44.07 44.28 43.49 43.79 12,089,079 -0.09(-0.21%)
Jun 12, 2019 43.77 44.30 43.74 43.88 13,047,020 +0.26(+0.60%)
Jun 11, 2019 43.72 43.84 43.49 43.62 11,668,099 -0.04(-0.10%)
Jun 10, 2019 43.80 43.80 43.42 43.66 11,458,330 -0.09(-0.21%)
Jun 07, 2019 43.74 44.35 43.72 43.76 17,996,330 +0.08(+0.18%)
Jun 06, 2019 43.26 43.80 42.99 43.68 17,872,406 +0.53(+1.22%)
Jun 05, 2019 42.50 43.46 42.23 43.15 18,636,474 +0.66(+1.56%)
Jun 04, 2019 42.49 42.73 42.16 42.49 14,133,265 +0.02(+0.04%)
Jun 03, 2019 41.78 42.47 41.66 42.47 16,671,034 +0.72(+1.73%)
May 31, 2019 41.64 41.90 41.45 41.75 13,377,780 -0.10(-0.24%)
May 30, 2019 41.40 41.90 41.36 41.85 10,693,140 +0.54(+1.32%)
May 29, 2019 41.42 41.67 41.14 41.31 14,042,237 -0.42(-1.00%)
May 28, 2019 42.15 42.21 41.67 41.73 21,903,928 -0.43(-1.03%)
May 24, 2019 42.34 42.40 42.09 42.16 7,757,597 -0.20(-0.48%)
May 23, 2019 42.07 42.41 42.03 42.36 13,507,589 +0.17(+0.40%)
May 22, 2019 41.45 42.24 41.40 42.19 18,886,992 +0.89(+2.16%)
May 21, 2019 41.64 41.67 41.17 41.30 12,458,484 -0.21(-0.51%)
May 20, 2019 41.67 41.76 41.44 41.51 16,298,344 -0.30(-0.71%)
May 17, 2019 41.87 42.11 41.79 41.81 13,246,456 -0.32(-0.77%)
May 16, 2019 41.87 42.20 41.82 42.13 20,912,194 +0.34(+0.81%)
May 15, 2019 41.36 41.96 41.30 41.79 13,441,133 +0.42(+1.01%)
May 14, 2019 41.24 41.91 41.09 41.38 18,639,874 +0.54(+1.33%)
May 13, 2019 40.71 40.90 40.56 40.83 14,016,629 -0.12(-0.29%)
May 10, 2019 40.29 41.04 40.28 40.95 11,359,922 +0.67(+1.67%)
May 09, 2019 40.62 40.77 40.00 40.28 13,474,183 -0.38(-0.94%)
May 08, 2019 40.83 40.99 40.64 40.66 10,921,873 -0.13(-0.31%)
May 07, 2019 40.99 41.04 40.60 40.79 14,694,166 -0.40(-0.97%)
May 06, 2019 41.07 41.31 41.01 41.19 10,188,202 -0.21(-0.51%)
May 03, 2019 41.30 41.61 41.23 41.40 8,327,605 +0.28(+0.68%)
May 02, 2019 41.24 41.45 41.02 41.12 10,266,660 -0.17(-0.41%)
May 01, 2019 41.60 41.71 41.26 41.29 12,416,384 -0.40(-0.96%)
Apr 30, 2019 41.24 41.79 41.12 41.69 21,078,692 +0.54(+1.32%)
Apr 29, 2019 40.94 41.17 40.88 41.15 11,451,401 +0.14(+0.33%)
Apr 26, 2019 40.78 41.17 40.77 41.01 11,948,876 +0.36(+0.88%)
Apr 25, 2019 40.57 40.70 40.34 40.66 13,466,964 -0.12(-0.29%)
Apr 24, 2019 40.82 40.98 40.72 40.77 18,824,022 -0.20(-0.48%)
Apr 23, 2019 40.87 41.40 40.41 40.97 29,803,990 +0.69(+1.71%)
Apr 22, 2019 40.28 40.46 39.95 40.28 11,572,525 -0.07(-0.17%)
Apr 18, 2019 40.22 40.43 40.17 40.35 14,317,399 +0.17(+0.42%)
Apr 17, 2019 40.11 40.40 40.07 40.18 13,943,390 +0.28(+0.70%)
Apr 16, 2019 39.98 40.03 39.69 39.90 12,714,145 -0.04(-0.11%)
Apr 15, 2019 39.84 39.98 39.69 39.94 12,074,919 +0.22(+0.56%)
Apr 12, 2019 39.66 39.88 39.58 39.72 12,579,251 +0.03(+0.06%)
Apr 11, 2019 39.70 39.73 39.55 39.69 8,651,873 +0.06(+0.15%)
Apr 10, 2019 39.81 39.94 39.57 39.64 9,484,275 -0.03(-0.06%)
Apr 09, 2019 39.47 39.70 39.32 39.66 10,169,031 +0.10(+0.26%)
Apr 08, 2019 39.55 39.58 39.31 39.56 11,086,590 +0.07(+0.17%)
Apr 05, 2019 39.51 39.58 39.26 39.49 9,034,585 -0.01(-0.02%)
Apr 04, 2019 39.38 39.55 39.18 39.50 9,196,054 +0.25(+0.65%)
Apr 03, 2019 39.45 39.59 39.12 39.24 15,125,810 -0.33(-0.84%)
Apr 02, 2019 39.73 39.88 39.58 39.58 9,996,286 -0.13(-0.32%)
Apr 01, 2019 39.93 40.08 39.59 39.70 13,559,095 -0.12(-0.30%)
Mar 29, 2019 39.66 39.86 39.50 39.82 18,881,232 +0.24(+0.60%)
Mar 28, 2019 39.67 39.87 39.50 39.58 13,086,226 -0.03(-0.06%)
Mar 27, 2019 39.64 39.86 39.37 39.61 13,583,743 -0.03(-0.06%)
Mar 26, 2019 39.24 39.76 39.24 39.64 13,455,195 +0.52(+1.33%)
Mar 25, 2019 38.97 39.26 38.91 39.12 13,730,112 +0.09(+0.22%)
Mar 22, 2019 38.63 39.18 38.63 39.03 22,423,662 +0.36(+0.92%)
Mar 21, 2019 38.69 38.89 38.62 38.67 23,585,330 -0.02(-0.04%)
Mar 20, 2019 38.58 39.00 38.39 38.69 15,737,272 -0.03(-0.07%)
Mar 19, 2019 38.71 38.83 38.53 38.72 17,635,604 +0.13(+0.33%)
Mar 18, 2019 38.61 38.82 38.55 38.59 24,476,934 +0.09(+0.24%)
Mar 15, 2019 38.85 39.00 38.36 38.50 55,605,700 -0.34(-0.88%)
Mar 14, 2019 38.96 39.18 38.78 38.84 21,774,440 -0.10(-0.26%)
Mar 13, 2019 38.86 39.04 38.68 38.94 19,252,376 +0.14(+0.37%)
Mar 12, 2019 38.71 38.96 38.67 38.80 22,963,902 -0.11(-0.28%)
Mar 11, 2019 38.03 38.96 37.99 38.90 26,262,336 +1.13(+2.99%)
Mar 08, 2019 38.04 38.12 37.58 37.78 18,492,564 -0.37(-0.97%)
Mar 07, 2019 38.32 38.36 38.02 38.15 14,343,086 -0.14(-0.37%)
Mar 06, 2019 38.48 38.57 38.28 38.29 16,893,552 -0.13(-0.33%)
Mar 05, 2019 38.46 38.50 38.25 38.42 15,054,925 -0.04(-0.11%)
Mar 04, 2019 38.36 38.48 38.16 38.46 18,960,944 +0.23(+0.60%)
Mar 01, 2019 38.31 38.45 38.08 38.23 19,338,066 +0.03(+0.09%)
Feb 28, 2019 38.01 38.42 38.00 38.20 26,654,984 +0.34(+0.89%)
Feb 27, 2019 37.57 37.93 37.42 37.86 21,161,292 +0.21(+0.56%)
Feb 26, 2019 37.99 38.03 37.62 37.65 24,288,004 -0.21(-0.56%)
Feb 25, 2019 38.28 38.39 37.78 37.86 28,209,602 -0.29(-0.75%)
Feb 22, 2019 38.55 38.71 38.08 38.15 29,352,578 -0.49(-1.26%)
Feb 21, 2019 37.91 38.68 37.88 38.64 27,248,796 +0.64(+1.69%)
Feb 20, 2019 37.83 38.11 37.74 37.99 31,935,188 +0.23(+0.60%)
Feb 19, 2019 38.18 38.41 37.72 37.77 30,265,264 -0.35(-0.91%)
Feb 15, 2019 38.67 38.97 38.08 38.11 42,377,804 -0.29(-0.77%)
Feb 14, 2019 39.34 39.56 38.33 38.41 69,865,440 -3.54(-8.44%)
Feb 13, 2019 41.79 42.07 41.75 41.95 14,813,553 +0.11(+0.26%)
Feb 12, 2019 41.86 41.95 41.67 41.84 13,037,234 +0.04(+0.10%)
Feb 11, 2019 41.76 42.02 41.68 41.79 10,915,395 +0.09(+0.22%)
Feb 08, 2019 41.59 41.70 41.37 41.70 11,648,302 +0.07(+0.16%)
Feb 07, 2019 41.42 41.67 41.28 41.63 11,881,397 +0.13(+0.32%)
Feb 06, 2019 41.46 41.58 41.30 41.50 10,313,954 +0.00(+0.00%)
Feb 05, 2019 41.56 41.68 41.36 41.50 14,669,571 +0.01(+0.02%)
Feb 04, 2019 41.03 41.66 40.89 41.49 17,877,862 +0.46(+1.13%)
Feb 01, 2019 40.84 41.10 40.77 41.03 22,707,494 +0.48(+1.18%)
Jan 31, 2019 40.31 41.10 39.99 40.55 37,996,972 +0.23(+0.56%)
Jan 30, 2019 39.81 40.35 39.76 40.32 15,373,394 +0.39(+0.97%)
Jan 29, 2019 39.76 40.13 39.70 39.93 14,220,190 +0.19(+0.49%)
Jan 28, 2019 39.78 39.85 39.55 39.74 11,830,506 -0.17(-0.42%)
Jan 25, 2019 40.34 40.46 39.80 39.91 14,323,096 -0.27(-0.67%)
Jan 24, 2019 40.53 40.53 39.92 40.18 12,192,869 -0.49(-1.20%)
Jan 23, 2019 40.29 40.68 40.14 40.67 14,313,213 +0.46(+1.15%)
Jan 22, 2019 40.19 40.26 39.77 40.20 13,888,456 +0.09(+0.23%)
Jan 18, 2019 39.81 40.18 39.70 40.11 15,146,995 +0.46(+1.17%)
Jan 17, 2019 39.53 39.71 39.49 39.65 14,045,432 +0.12(+0.30%)
Jan 16, 2019 39.93 39.99 39.48 39.53 19,996,940 -0.55(-1.37%)
Jan 15, 2019 39.50 40.10 39.44 40.08 13,464,111 +0.35(+0.89%)
Jan 14, 2019 39.81 39.93 39.59 39.72 13,520,321 -0.16(-0.40%)
Jan 11, 2019 39.84 39.89 39.57 39.88 13,162,206 +0.23(+0.57%)
Jan 10, 2019 39.31 39.67 39.04 39.65 18,681,980 +0.42(+1.07%)
Jan 09, 2019 39.66 39.83 39.12 39.23 21,361,970 -0.77(-1.92%)
Jan 08, 2019 39.81 40.08 39.62 40.00 18,187,002 +0.45(+1.13%)
Jan 07, 2019 40.08 40.23 39.51 39.55 15,530,274 -0.52(-1.30%)
Jan 04, 2019 39.38 40.08 39.29 40.08 15,447,426 +0.78(+1.99%)
Jan 03, 2019 39.44 39.91 39.20 39.29 17,459,308 -0.24(-0.62%)
Jan 02, 2019 39.55 39.78 39.22 39.54 13,772,452 -0.35(-0.89%)
Dec 31, 2018 40.01 40.05 39.56 39.89 12,553,986 +0.13(+0.32%)
Dec 28, 2018 40.35 40.45 39.62 39.76 15,689,930 -0.28(-0.69%)
Dec 27, 2018 39.38 40.06 38.78 40.04 20,124,386 +0.50(+1.26%)
Dec 26, 2018 38.65 39.56 38.47 39.55 17,022,088 +0.83(+2.13%)
Dec 24, 2018 40.12 40.33 38.61 38.72 12,740,939 -1.36(-3.38%)
Dec 21, 2018 39.81 41.07 39.79 40.08 38,551,144 +0.03(+0.06%)
Dec 20, 2018 40.28 40.55 39.68 40.05 24,405,048 -0.30(-0.75%)
Dec 19, 2018 40.64 41.08 40.12 40.35 21,250,710 -0.35(-0.87%)
Dec 18, 2018 40.95 41.14 40.31 40.71 17,111,688 -0.01(-0.02%)
Dec 17, 2018 41.57 41.73 40.45 40.72 21,938,976 -0.85(-2.05%)
Dec 14, 2018 41.47 41.72 41.30 41.57 16,423,380 -0.11(-0.26%)
Dec 13, 2018 41.04 41.79 40.92 41.68 15,078,641 +0.21(+0.51%)
Dec 12, 2018 42.08 42.14 41.44 41.47 14,619,648 -0.27(-0.65%)
Dec 11, 2018 41.78 42.13 41.43 41.74 19,637,280 +0.25(+0.61%)
Dec 10, 2018 41.66 41.66 40.83 41.48 14,635,738 +0.13(+0.31%)
Dec 07, 2018 41.76 41.85 41.18 41.36 18,476,420 -0.24(-0.59%)
Dec 06, 2018 41.71 41.81 40.99 41.60 20,323,432 -0.17(-0.40%)
Dec 04, 2018 42.10 42.55 41.70 41.77 22,624,048 -0.09(-0.22%)
Dec 03, 2018 42.01 42.09 41.19 41.86 17,647,384 -0.60(-1.41%)
Nov 30, 2018 41.28 42.53 41.27 42.46 30,313,812 +1.20(+2.90%)
Nov 29, 2018 41.52 41.64 41.26 41.26 13,643,863 -0.29(-0.69%)
Nov 28, 2018 41.13 41.56 41.13 41.55 13,600,008 +0.28(+0.69%)
Nov 27, 2018 40.86 41.29 40.73 41.27 10,979,609 +0.42(+1.02%)
Nov 26, 2018 40.96 41.15 40.68 40.85 10,958,192 -0.13(-0.31%)
Nov 23, 2018 40.75 41.15 40.58 40.97 5,733,577 +0.24(+0.60%)
Nov 21, 2018 40.73 40.73 40.73 0 -0.54(-1.32%)
Nov 20, 2018 42.48 42.49 41.13 41.27 19,447,830 -0.94(-2.24%)
Nov 19, 2018 42.05 42.43 42.00 42.22 15,605,418 +0.28(+0.68%)
Nov 16, 2018 41.51 42.00 41.48 41.93 16,038,441 +0.36(+0.86%)
Nov 15, 2018 41.51 41.58 41.18 41.58 14,355,854 -0.02(-0.04%)
Nov 14, 2018 41.67 41.74 41.45 41.59 14,476,548 -0.08(-0.20%)
Nov 13, 2018 41.63 41.79 41.44 41.68 16,597,411 -0.01(-0.02%)
Nov 12, 2018 41.47 41.99 41.41 41.68 16,597,915 +0.16(+0.38%)
Nov 09, 2018 41.28 41.70 41.26 41.52 14,833,198 +0.29(+0.71%)
Nov 08, 2018 41.06 41.27 41.04 41.23 11,487,450 -0.03(-0.08%)
Nov 07, 2018 41.28 41.42 40.98 41.27 14,625,134 +0.22(+0.53%)
Nov 06, 2018 40.66 41.07 40.62 41.05 16,883,592 +0.35(+0.86%)
Nov 05, 2018 40.12 40.77 40.05 40.70 19,602,104 +0.58(+1.44%)
Nov 02, 2018 39.97 40.12 39.65 40.12 21,038,512 +0.22(+0.54%)
Nov 01, 2018 39.96 40.25 39.53 39.90 19,733,362 -0.12(-0.29%)
Oct 31, 2018 39.70 40.19 39.47 40.02 30,279,928 +0.21(+0.52%)
Oct 30, 2018 38.97 39.90 38.48 39.81 24,993,312 +0.98(+2.52%)
Oct 29, 2018 38.57 38.92 38.49 38.83 25,043,014 +0.45(+1.18%)
Oct 26, 2018 38.76 38.85 37.97 38.38 25,672,248 -0.49(-1.27%)
Oct 25, 2018 38.99 39.07 38.55 38.88 16,868,784 -0.18(-0.47%)
Oct 24, 2018 38.72 39.61 38.65 39.06 25,855,254 +0.31(+0.80%)
Oct 23, 2018 38.13 38.83 37.99 38.75 20,917,410 +0.33(+0.85%)
Oct 22, 2018 38.76 38.83 38.29 38.42 17,088,798 -0.30(-0.78%)
Oct 19, 2018 38.31 38.86 38.31 38.72 16,736,534 +0.60(+1.58%)
Oct 18, 2018 38.37 38.52 38.00 38.12 15,214,311 -0.21(-0.55%)
Oct 17, 2018 37.96 38.44 37.91 38.33 13,227,091 +0.31(+0.81%)
Oct 16, 2018 37.63 38.11 37.50 38.02 12,493,292 +0.48(+1.29%)
Oct 15, 2018 37.31 37.83 37.27 37.54 13,888,324 +0.19(+0.51%)
Oct 12, 2018 37.18 37.51 36.99 37.35 14,859,159 +0.03(+0.09%)
Oct 11, 2018 38.28 38.42 37.20 37.31 21,147,106 -0.87(-2.28%)
Oct 10, 2018 38.70 39.03 38.17 38.18 16,650,079 -0.59(-1.53%)
Oct 09, 2018 38.77 38.91 38.63 38.77 12,950,381 -0.08(-0.19%)
Oct 08, 2018 38.44 38.93 38.42 38.85 11,734,272 +0.50(+1.31%)
Oct 05, 2018 38.40 38.58 38.19 38.35 10,449,267 +0.03(+0.07%)
Oct 04, 2018 38.16 38.36 37.97 38.32 11,464,255 -0.02(-0.04%)
Oct 03, 2018 38.83 38.91 38.28 38.34 12,612,688 -0.53(-1.38%)
Oct 02, 2018 38.68 38.91 38.50 38.88 8,928,298 +0.23(+0.61%)
Oct 01, 2018 38.59 38.74 38.49 38.64 11,203,633 +0.03(+0.09%)
Sep 28, 2018 38.45 38.61 38.42 38.61 10,853,527 +0.15(+0.39%)
Sep 27, 2018 38.22 38.60 38.18 38.46 12,953,163 +0.13(+0.35%)
Sep 26, 2018 38.26 38.51 38.09 38.32 12,158,383 +0.14(+0.37%)
Sep 25, 2018 38.50 38.60 38.12 38.18 9,473,184 -0.33(-0.85%)
Sep 24, 2018 38.86 38.89 38.32 38.51 12,895,742 -0.43(-1.09%)
Sep 21, 2018 38.98 39.03 38.76 38.93 23,019,134 -0.05(-0.13%)
Sep 20, 2018 38.63 39.02 38.57 38.98 11,646,866 +0.57(+1.48%)
Sep 19, 2018 38.45 38.53 38.34 38.42 8,517,257 +0.03(+0.07%)
Sep 18, 2018 38.77 38.89 38.39 38.39 11,781,550 -0.33(-0.84%)
Sep 17, 2018 38.45 38.72 38.37 38.72 10,200,837 +0.28(+0.72%)
Sep 14, 2018 38.38 38.47 38.12 38.44 9,107,875 +0.13(+0.35%)
Sep 13, 2018 38.46 38.55 38.21 38.31 9,844,990 -0.02(-0.04%)
Sep 12, 2018 38.26 38.37 38.14 38.32 15,946,191 +0.18(+0.48%)
Sep 11, 2018 38.21 38.25 38.03 38.14 11,194,844 -0.03(-0.09%)
Sep 10, 2018 38.05 38.38 37.95 38.17 10,339,098 +0.28(+0.74%)
Sep 07, 2018 37.79 37.98 37.53 37.89 12,316,747 -0.04(-0.11%)
Sep 06, 2018 37.63 38.12 37.54 37.93 13,802,357 +0.32(+0.86%)
Sep 05, 2018 37.01 37.64 37.01 37.61 12,735,316 +0.51(+1.39%)
Sep 04, 2018 36.96 37.21 36.89 37.10 13,439,428 +0.16(+0.43%)
Aug 31, 2018 36.94 36.94 36.94 0 -0.31(-0.85%)
Aug 30, 2018 37.53 37.56 37.20 37.25 11,723,635 -0.31(-0.84%)
Aug 29, 2018 37.50 37.64 37.48 37.57 14,974,605 -0.03(-0.09%)
Aug 28, 2018 37.83 37.90 37.53 37.60 10,227,821 -0.27(-0.70%)
Aug 27, 2018 38.17 38.17 37.76 37.87 11,560,405 +0.05(+0.13%)
Aug 24, 2018 37.83 37.96 37.78 37.82 13,215,639 -0.06(-0.15%)
Aug 23, 2018 38.03 38.19 37.87 37.88 15,860,199 -0.19(-0.50%)
Aug 22, 2018 38.41 38.44 38.06 38.07 8,637,966 -0.24(-0.63%)
Aug 21, 2018 38.73 38.75 38.30 38.31 16,875,328 -0.42(-1.09%)
Aug 20, 2018 38.69 38.84 38.61 38.73 7,712,403 +0.11(+0.28%)
Aug 17, 2018 38.37 38.73 38.32 38.62 10,721,064 +0.31(+0.82%)
Aug 16, 2018 38.22 38.44 38.10 38.31 12,790,485 +0.12(+0.30%)
Aug 15, 2018 37.93 38.24 37.83 38.19 11,687,279 +0.16(+0.41%)
Aug 14, 2018 38.05 38.21 38.02 38.03 8,260,289 +0.05(+0.13%)
Aug 13, 2018 38.17 38.23 37.88 37.98 9,824,970 -0.21(-0.54%)
Aug 10, 2018 38.30 38.47 38.10 38.19 9,091,958 -0.22(-0.58%)
Aug 09, 2018 38.33 38.47 38.19 38.41 10,767,501 +0.17(+0.43%)
Aug 08, 2018 38.53 38.59 38.22 38.25 8,217,187 -0.29(-0.75%)
Aug 07, 2018 38.56 38.63 38.23 38.54 10,416,212 -0.12(-0.32%)
Aug 06, 2018 38.62 38.85 38.58 38.66 12,132,757 +0.02(+0.06%)
Aug 03, 2018 38.32 38.75 38.24 38.64 13,830,626 +0.36(+0.95%)
Aug 02, 2018 38.52 38.65 38.27 38.27 14,490,551 -0.17(-0.45%)
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.