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

Coca-Cola Company (NY: KO )

62.42 -0.09 (-0.14%)
Streaming Delayed Price Updated: 9:44 AM 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 (%)
Dec 31, 2020 49.28 49.28 49.28 9,052,609 +0.36(+0.73%)
Dec 30, 2020 48.57 49.09 48.55 48.92 9,052,609 +0.28(+0.57%)
Dec 29, 2020 48.93 48.96 48.54 48.64 9,257,899 -0.03(-0.06%)
Dec 28, 2020 48.39 48.92 48.28 48.67 10,032,950 +0.65(+1.35%)
Dec 24, 2020 47.64 48.12 47.64 48.02 3,634,118 +0.32(+0.68%)
Dec 23, 2020 47.58 47.97 47.57 47.70 7,835,037 +0.29(+0.61%)
Dec 22, 2020 47.45 47.79 47.08 47.41 10,783,293 -0.04(-0.09%)
Dec 21, 2020 47.34 47.62 46.71 47.45 16,610,499 -0.84(-1.73%)
Dec 18, 2020 47.70 48.38 47.28 48.29 39,485,192 +0.42(+0.88%)
Dec 17, 2020 47.89 48.26 47.76 47.87 14,105,733 +0.19(+0.40%)
Dec 16, 2020 48.16 48.34 47.57 47.68 17,447,040 -0.70(-1.45%)
Dec 15, 2020 48.33 48.72 48.16 48.38 18,021,614 +0.51(+1.07%)
Dec 14, 2020 48.21 48.38 47.79 47.87 24,807,518 -0.07(-0.15%)
Dec 11, 2020 47.44 48.11 47.43 47.94 11,838,958 +0.27(+0.57%)
Dec 10, 2020 47.98 48.08 47.61 47.67 13,461,363 -0.25(-0.53%)
Dec 09, 2020 47.96 48.16 47.62 47.92 12,807,545 +0.13(+0.28%)
Dec 08, 2020 47.57 48.06 47.43 47.79 13,894,052 +0.17(+0.36%)
Dec 07, 2020 48.31 48.32 47.35 47.62 18,037,938 -0.77(-1.60%)
Dec 04, 2020 47.43 48.41 47.41 48.39 20,167,996 +0.96(+2.03%)
Dec 03, 2020 46.64 47.57 46.64 47.43 19,270,424 +0.60(+1.29%)
Dec 02, 2020 46.64 46.84 46.39 46.82 16,593,469 +0.06(+0.13%)
Dec 01, 2020 46.85 47.02 46.53 46.76 21,110,050 +0.40(+0.85%)
Nov 30, 2020 46.81 46.90 45.90 46.37 48,075,400 -0.62(-1.32%)
Nov 27, 2020 47.35 47.42 46.91 46.99 9,532,777 -0.20(-0.43%)
Nov 25, 2020 47.32 47.50 47.07 47.19 11,434,465 -0.26(-0.54%)
Nov 24, 2020 47.38 47.78 47.27 47.45 15,509,137 +0.48(+1.02%)
Nov 23, 2020 47.21 47.41 46.54 46.97 14,796,186 +0.01(+0.02%)
Nov 20, 2020 47.42 47.48 46.89 46.96 17,550,822 -0.41(-0.87%)
Nov 19, 2020 46.80 47.46 46.32 47.37 19,271,116 +0.46(+0.99%)
Nov 18, 2020 47.92 48.16 46.86 46.91 17,129,602 -0.95(-1.99%)
Nov 17, 2020 47.84 47.92 47.28 47.86 15,980,330 -0.15(-0.32%)
Nov 16, 2020 48.59 48.70 47.50 48.01 16,720,445 +0.36(+0.75%)
Nov 13, 2020 47.48 47.70 47.16 47.65 13,963,355 +0.39(+0.83%)
Nov 12, 2020 47.30 47.44 46.90 47.26 16,851,982 -0.51(-1.06%)
Nov 11, 2020 48.08 48.41 47.55 47.77 19,512,050 -0.36(-0.74%)
Nov 10, 2020 46.87 48.39 46.76 48.13 33,316,110 +1.26(+2.68%)
Nov 09, 2020 46.83 47.49 46.42 46.87 37,504,200 +2.78(+6.31%)
Nov 06, 2020 44.27 44.57 43.91 44.09 10,425,241 +0.01(+0.02%)
Nov 05, 2020 44.36 44.77 43.99 44.08 13,962,259 +0.24(+0.55%)
Nov 04, 2020 44.07 44.77 43.76 43.84 14,500,635 -0.50(-1.13%)
Nov 03, 2020 43.88 44.54 43.69 44.34 15,768,348 +0.99(+2.28%)
Nov 02, 2020 43.46 43.64 43.01 43.35 16,995,706 +0.50(+1.17%)
Oct 30, 2020 42.63 42.90 42.23 42.85 17,727,026 +0.04(+0.08%)
Oct 29, 2020 42.55 43.21 42.17 42.81 17,238,156 -0.04(-0.08%)
Oct 28, 2020 43.69 43.82 42.60 42.85 22,301,934 -1.64(-3.69%)
Oct 27, 2020 44.41 44.83 44.18 44.49 15,581,287 +0.09(+0.20%)
Oct 26, 2020 44.88 45.03 43.87 44.40 16,481,727 -0.64(-1.43%)
Oct 23, 2020 45.47 45.63 44.99 45.04 15,131,848 -0.14(-0.32%)
Oct 22, 2020 45.62 45.65 44.92 45.19 22,643,186 +0.62(+1.38%)
Oct 21, 2020 44.54 44.96 44.37 44.57 14,033,447 -0.23(-0.52%)
Oct 20, 2020 44.48 45.13 44.39 44.80 12,306,713 +0.56(+1.27%)
Oct 19, 2020 44.61 45.01 44.10 44.24 11,137,097 -0.37(-0.82%)
Oct 16, 2020 44.57 44.89 44.46 44.61 15,221,128 +0.04(+0.08%)
Oct 15, 2020 44.04 44.69 43.95 44.57 11,174,202 -0.12(-0.26%)
Oct 14, 2020 44.62 45.02 44.27 44.69 11,869,788 -0.09(-0.20%)
Oct 13, 2020 45.46 45.46 44.49 44.77 16,111,044 -0.78(-1.70%)
Oct 12, 2020 45.33 45.94 45.32 45.55 12,769,944 +0.25(+0.55%)
Oct 09, 2020 45.18 45.68 45.11 45.30 12,795,089 +0.31(+0.69%)
Oct 08, 2020 44.32 45.06 44.16 44.99 13,620,660 +0.80(+1.82%)
Oct 07, 2020 43.71 44.36 43.64 44.19 11,367,912 +0.55(+1.27%)
Oct 06, 2020 44.18 44.33 43.54 43.63 11,300,415 -0.39(-0.89%)
Oct 05, 2020 44.07 44.18 43.79 44.03 11,921,201 +0.02(+0.04%)
Oct 02, 2020 43.47 44.20 43.29 44.01 15,265,096 +0.16(+0.37%)
Oct 01, 2020 44.08 44.28 43.32 43.85 19,714,594 -0.17(-0.38%)
Sep 30, 2020 43.93 44.24 43.59 44.02 17,670,990 +0.40(+0.92%)
Sep 29, 2020 44.03 44.19 43.61 43.62 13,938,143 -0.32(-0.73%)
Sep 28, 2020 43.96 44.32 43.81 43.94 12,578,369 +0.50(+1.15%)
Sep 25, 2020 42.97 43.47 42.78 43.44 14,135,972 +0.02(+0.04%)
Sep 24, 2020 42.98 43.78 42.40 43.42 18,826,500 +0.44(+1.02%)
Sep 23, 2020 44.34 44.51 42.95 42.98 19,198,644 -1.29(-2.92%)
Sep 22, 2020 43.79 44.61 43.75 44.28 14,619,296 +0.51(+1.16%)
Sep 21, 2020 44.36 44.60 43.33 43.77 19,643,108 -1.21(-2.70%)
Sep 18, 2020 45.25 45.61 44.77 44.98 26,712,906 -0.09(-0.20%)
Sep 17, 2020 44.77 45.14 44.53 45.07 14,902,558 -0.21(-0.47%)
Sep 16, 2020 45.43 45.87 45.24 45.28 17,221,572 -0.23(-0.51%)
Sep 15, 2020 45.47 45.81 45.33 45.52 14,399,602 +0.30(+0.67%)
Sep 14, 2020 45.44 45.68 45.09 45.21 12,238,534 +0.05(+0.12%)
Sep 11, 2020 44.57 45.28 44.31 45.16 20,660,268 +0.94(+2.12%)
Sep 10, 2020 44.53 44.81 44.18 44.22 17,455,900 -0.17(-0.38%)
Sep 09, 2020 43.87 44.89 43.82 44.39 17,244,394 +0.34(+0.76%)
Sep 08, 2020 45.04 45.14 43.65 44.05 20,098,040 -1.09(-2.41%)
Sep 04, 2020 45.05 45.52 44.47 45.14 23,766,494 +0.50(+1.11%)
Sep 03, 2020 45.46 46.11 44.31 44.65 25,198,184 -0.63(-1.39%)
Sep 02, 2020 43.65 45.42 43.65 45.27 29,768,788 +1.83(+4.21%)
Sep 01, 2020 43.61 43.65 43.19 43.44 14,233,805 -0.36(-0.83%)
Aug 31, 2020 44.04 44.28 43.65 43.81 20,928,304 -0.27(-0.60%)
Aug 28, 2020 43.12 44.09 42.92 44.07 18,566,122 +1.42(+3.32%)
Aug 27, 2020 42.67 43.18 42.63 42.66 12,360,096 +0.06(+0.15%)
Aug 26, 2020 42.24 42.61 41.98 42.59 11,446,099 +0.22(+0.52%)
Aug 25, 2020 42.45 42.50 42.14 42.37 8,850,642 -0.05(-0.13%)
Aug 24, 2020 41.95 42.43 41.72 42.43 10,464,256 +0.61(+1.46%)
Aug 21, 2020 41.87 42.01 41.54 41.82 16,659,669 -0.06(-0.15%)
Aug 20, 2020 41.81 42.10 41.65 41.88 12,785,517 -0.02(-0.04%)
Aug 19, 2020 42.56 42.79 41.76 41.89 19,639,718 -0.93(-2.17%)
Aug 18, 2020 42.63 42.89 42.42 42.82 11,112,665 +0.19(+0.44%)
Aug 17, 2020 42.73 43.12 42.63 42.64 10,289,583 -0.21(-0.50%)
Aug 14, 2020 42.75 43.06 42.48 42.85 11,392,585 +0.06(+0.14%)
Aug 13, 2020 42.68 43.10 42.51 42.79 11,174,446 -0.04(-0.10%)
Aug 12, 2020 42.81 43.06 42.56 42.83 10,813,112 +0.44(+1.04%)
Aug 11, 2020 42.86 43.03 42.19 42.39 18,682,538 +0.19(+0.44%)
Aug 10, 2020 42.51 42.70 42.15 42.20 13,441,505 -0.07(-0.17%)
Aug 07, 2020 41.98 42.52 41.75 42.28 13,194,789 +0.28(+0.67%)
Aug 06, 2020 41.27 42.04 41.21 41.99 12,147,795 +0.23(+0.55%)
Aug 05, 2020 41.48 41.80 41.40 41.76 11,940,753 +0.47(+1.14%)
Aug 04, 2020 40.94 41.44 40.88 41.29 13,235,189 +0.34(+0.84%)
Aug 03, 2020 41.69 41.89 40.89 40.95 15,986,887 -0.83(-1.99%)
Jul 31, 2020 41.96 42.25 41.33 41.78 16,791,280 -0.40(-0.94%)
Jul 30, 2020 42.16 42.66 41.74 42.18 19,531,152 -0.29(-0.69%)
Jul 29, 2020 42.58 42.89 42.29 42.47 15,555,550 -0.14(-0.33%)
Jul 28, 2020 42.75 43.58 42.54 42.61 15,684,475 -0.27(-0.62%)
Jul 27, 2020 42.61 42.90 42.61 42.88 19,613,432 -0.01(-0.02%)
Jul 24, 2020 42.81 43.16 42.51 42.89 18,313,526 +0.19(+0.43%)
Jul 23, 2020 42.87 42.96 42.48 42.70 18,016,830 -0.18(-0.41%)
Jul 22, 2020 42.39 42.90 41.59 42.88 33,728,516 +1.13(+2.71%)
Jul 21, 2020 42.03 42.44 41.51 41.74 29,040,212 +0.96(+2.34%)
Jul 20, 2020 41.32 41.42 40.55 40.79 18,795,160 -0.62(-1.50%)
Jul 17, 2020 41.10 41.49 40.79 41.41 15,723,346 +0.59(+1.45%)
Jul 16, 2020 40.91 41.29 40.63 40.82 15,043,632 -0.22(-0.54%)
Jul 15, 2020 40.95 41.74 40.86 41.04 26,839,478 +0.47(+1.16%)
Jul 14, 2020 39.72 40.63 39.51 40.57 19,310,910 +0.55(+1.37%)
Jul 13, 2020 40.27 40.39 39.76 40.02 18,887,312 +0.09(+0.22%)
Jul 10, 2020 38.81 40.02 38.79 39.93 17,670,052 +1.10(+2.82%)
Jul 09, 2020 39.84 39.84 38.76 38.83 18,187,568 -1.05(-2.64%)
Jul 08, 2020 39.92 39.96 39.33 39.89 15,661,126 -0.10(-0.24%)
Jul 07, 2020 39.80 40.23 39.62 39.98 14,745,076 -0.02(-0.04%)
Jul 06, 2020 39.92 40.04 39.45 40.00 17,120,058 +0.31(+0.78%)
Jul 02, 2020 40.06 40.18 39.62 39.69 17,086,730 +0.05(+0.13%)
Jul 01, 2020 39.74 40.27 39.54 39.64 16,186,208 +0.12(+0.31%)
Jun 30, 2020 39.14 39.65 38.95 39.52 26,773,762 +0.28(+0.72%)
Jun 29, 2020 38.91 39.42 38.52 39.23 19,901,796 +0.70(+1.81%)
Jun 26, 2020 39.73 39.81 38.48 38.53 24,824,252 -1.20(-3.03%)
Jun 25, 2020 39.33 39.78 38.94 39.74 15,634,224 +0.25(+0.63%)
Jun 24, 2020 40.13 40.19 39.36 39.49 19,934,354 -0.88(-2.17%)
Jun 23, 2020 40.68 40.94 40.31 40.36 16,590,574 -0.09(-0.22%)
Jun 22, 2020 40.71 40.82 40.13 40.45 23,602,966 -0.25(-0.61%)
Jun 19, 2020 42.25 42.27 40.70 40.70 34,409,096 -0.86(-2.06%)
Jun 18, 2020 40.95 41.60 40.75 41.56 10,604,847 +0.36(+0.88%)
Jun 17, 2020 41.37 41.62 41.07 41.20 14,246,636 -0.17(-0.41%)
Jun 16, 2020 42.06 42.18 40.85 41.36 21,262,748 +0.42(+1.02%)
Jun 15, 2020 39.42 41.08 39.33 40.95 17,664,584 +0.62(+1.54%)
Jun 12, 2020 40.87 40.90 39.81 40.33 24,674,662 +0.42(+1.04%)
Jun 11, 2020 41.90 42.00 39.84 39.91 29,737,256 -2.70(-6.33%)
Jun 10, 2020 43.09 43.17 42.57 42.61 17,924,746 -0.33(-0.78%)
Jun 09, 2020 43.46 43.46 42.67 42.95 19,066,334 -0.74(-1.71%)
Jun 08, 2020 43.42 43.80 43.36 43.69 22,698,464 +0.67(+1.55%)
Jun 05, 2020 42.54 43.38 42.47 43.03 23,395,044 +1.03(+2.44%)
Jun 04, 2020 42.02 42.30 41.53 42.00 15,518,038 +0.02(+0.04%)
Jun 03, 2020 41.43 42.17 41.30 41.98 17,689,110 +0.88(+2.13%)
Jun 02, 2020 41.33 41.44 40.81 41.11 17,402,816 -0.08(-0.19%)
Jun 01, 2020 40.90 41.40 40.83 41.18 19,409,692 +0.27(+0.66%)
May 29, 2020 40.91 41.36 40.44 40.91 58,337,172 -0.36(-0.87%)
May 28, 2020 41.46 41.60 41.04 41.27 18,521,358 +0.32(+0.77%)
May 27, 2020 41.19 41.27 40.47 40.96 21,047,084 +0.56(+1.39%)
May 26, 2020 41.12 41.13 40.26 40.40 25,355,090 +0.93(+2.35%)
May 22, 2020 39.63 39.71 39.13 39.47 14,842,064 -0.12(-0.31%)
May 21, 2020 40.39 40.40 39.47 39.59 15,052,047 -0.63(-1.57%)
May 20, 2020 39.62 40.47 39.46 40.22 25,436,856 +1.18(+3.03%)
May 19, 2020 39.45 39.73 38.78 39.04 20,354,402 -0.38(-0.96%)
May 18, 2020 39.28 39.78 38.68 39.41 29,801,600 +1.50(+3.95%)
May 15, 2020 38.53 39.17 37.86 37.92 36,030,832 -0.39(-1.01%)
May 14, 2020 38.02 38.62 37.89 38.30 20,530,270 -0.21(-0.55%)
May 13, 2020 39.19 39.25 38.14 38.51 18,086,626 -0.77(-1.96%)
May 12, 2020 39.97 40.19 39.27 39.28 15,313,955 -0.63(-1.58%)
May 11, 2020 40.05 40.41 39.90 39.91 12,403,556 -0.50(-1.24%)
May 08, 2020 39.51 40.51 39.34 40.41 15,959,521 +1.32(+3.39%)
May 07, 2020 39.57 39.65 39.00 39.09 18,791,530 -0.13(-0.34%)
May 06, 2020 39.79 39.99 39.20 39.22 13,568,504 -0.57(-1.43%)
May 05, 2020 39.76 40.40 39.57 39.79 15,253,504 +0.06(+0.15%)
May 04, 2020 39.72 39.86 39.09 39.73 25,720,862 -0.24(-0.59%)
May 01, 2020 39.98 40.66 39.62 39.97 16,304,775 -0.25(-0.63%)
Apr 30, 2020 41.19 41.19 40.05 40.22 23,731,434 -1.08(-2.61%)
Apr 29, 2020 41.43 41.95 41.09 41.30 17,999,226 +0.33(+0.81%)
Apr 28, 2020 41.98 42.07 40.82 40.97 19,672,930 -0.04(-0.09%)
Apr 27, 2020 40.32 41.17 40.06 41.00 21,877,176 +1.18(+2.97%)
Apr 24, 2020 39.88 40.10 39.55 39.82 17,316,920 +0.32(+0.80%)
Apr 23, 2020 40.27 40.40 39.41 39.50 20,154,484 -0.53(-1.34%)
Apr 22, 2020 40.36 40.45 39.88 40.04 18,042,660 +0.26(+0.66%)
Apr 21, 2020 40.21 41.11 38.79 39.77 30,646,318 -1.01(-2.47%)
Apr 20, 2020 41.89 42.07 40.59 40.78 21,614,972 -1.34(-3.18%)
Apr 17, 2020 42.33 42.33 41.52 42.12 22,641,896 +0.84(+2.04%)
Apr 16, 2020 41.54 41.94 40.98 41.28 20,075,836 -0.45(-1.07%)
Apr 15, 2020 42.16 42.42 41.55 41.73 14,709,030 -1.15(-2.68%)
Apr 14, 2020 42.05 43.17 41.13 42.88 24,870,378 +1.74(+4.24%)
Apr 13, 2020 42.38 42.63 40.76 41.13 22,344,484 -1.81(-4.22%)
Apr 09, 2020 42.46 43.59 42.38 42.95 21,869,010 +1.03(+2.47%)
Apr 08, 2020 40.88 42.15 40.61 41.91 21,605,096 +1.15(+2.82%)
Apr 07, 2020 42.51 42.60 40.74 40.76 24,277,594 -0.14(-0.34%)
Apr 06, 2020 39.78 41.20 39.17 40.90 26,066,086 +2.49(+6.48%)
Apr 03, 2020 38.20 38.86 37.96 38.41 16,209,733 -0.11(-0.27%)
Apr 02, 2020 37.00 38.73 36.69 38.52 20,105,618 +1.60(+4.34%)
Apr 01, 2020 37.23 38.26 36.64 36.92 25,024,498 -1.87(-4.81%)
Mar 31, 2020 39.50 39.89 38.62 38.78 28,937,010 -0.66(-1.67%)
Mar 30, 2020 37.72 39.93 37.72 39.44 26,732,840 +1.92(+5.12%)
Mar 27, 2020 38.27 38.59 37.16 37.52 26,581,972 -1.30(-3.34%)
Mar 26, 2020 37.55 39.68 37.21 38.82 43,156,500 +2.35(+6.44%)
Mar 25, 2020 35.61 38.08 34.98 36.47 48,496,596 +1.89(+5.48%)
Mar 24, 2020 36.13 36.29 34.03 34.58 56,001,540 +0.96(+2.87%)
Mar 23, 2020 33.97 34.09 31.79 33.61 51,310,428 +0.04(+0.13%)
Mar 20, 2020 36.77 36.87 32.88 33.57 58,774,844 -3.09(-8.44%)
Mar 19, 2020 38.88 39.14 35.97 36.66 47,867,600 -2.65(-6.73%)
Mar 18, 2020 39.21 39.57 36.45 39.31 40,396,812 -2.04(-4.94%)
Mar 17, 2020 40.21 41.63 39.76 41.35 36,630,576 +4.99(+13.71%)
Mar 16, 2020 37.02 41.96 36.08 36.36 32,722,218 -6.12(-14.40%)
Mar 13, 2020 43.39 43.44 40.85 42.48 38,447,044 +1.51(+3.68%)
Mar 12, 2020 42.17 43.38 40.57 40.97 36,728,496 -4.39(-9.67%)
Mar 11, 2020 45.48 45.74 44.43 45.36 26,079,158 -1.26(-2.70%)
Mar 10, 2020 46.24 46.73 44.46 46.62 31,601,048 +1.56(+3.47%)
Mar 09, 2020 45.22 46.55 44.72 45.06 32,103,316 -2.95(-6.15%)
Mar 06, 2020 47.73 48.58 46.90 48.01 25,728,588 -1.29(-2.61%)
Mar 05, 2020 50.22 50.54 48.82 49.30 20,655,970 -1.89(-3.70%)
Mar 04, 2020 49.01 51.26 49.01 51.19 23,622,030 +2.48(+5.10%)
Mar 03, 2020 49.32 49.95 48.34 48.71 31,186,156 +0.12(+0.25%)
Mar 02, 2020 46.86 48.62 46.66 48.59 29,575,074 +2.11(+4.54%)
Feb 28, 2020 46.77 46.82 44.81 46.47 47,065,088 -1.25(-2.62%)
Feb 27, 2020 49.65 50.30 47.68 47.73 27,335,806 -2.32(-4.64%)
Feb 26, 2020 50.38 50.80 49.94 50.04 18,228,788 -0.19(-0.38%)
Feb 25, 2020 51.00 51.44 50.06 50.24 18,316,718 -0.72(-1.42%)
Feb 24, 2020 51.36 51.96 50.89 50.96 16,586,057 -1.29(-2.46%)
Feb 21, 2020 51.70 52.24 51.63 52.24 12,479,123 +0.36(+0.69%)
Feb 20, 2020 51.85 52.01 51.36 51.89 8,744,127 -0.04(-0.08%)
Feb 19, 2020 51.70 52.13 51.67 51.93 7,211,590 +0.21(+0.40%)
Feb 18, 2020 51.97 52.07 51.65 51.72 11,596,761 -0.36(-0.70%)
Feb 14, 2020 51.81 52.19 51.80 52.09 11,470,301 +0.30(+0.57%)
Feb 13, 2020 51.59 51.99 51.44 51.79 9,406,349 +0.17(+0.34%)
Feb 12, 2020 51.68 51.92 51.53 51.62 10,564,243 -0.16(-0.30%)
Feb 11, 2020 51.89 51.96 51.54 51.77 8,553,026 -0.14(-0.27%)
Feb 10, 2020 51.54 51.99 51.50 51.91 9,190,347 +0.49(+0.95%)
Feb 07, 2020 51.16 51.53 51.13 51.43 10,079,934 +0.17(+0.34%)
Feb 06, 2020 51.24 51.56 51.12 51.25 10,758,105 +0.12(+0.24%)
Feb 05, 2020 51.17 51.33 50.85 51.13 13,138,148 +0.01(+0.02%)
Feb 04, 2020 51.04 51.65 50.93 51.12 17,744,430 +0.23(+0.44%)
Feb 03, 2020 51.04 51.24 50.84 50.90 14,195,510 +0.16(+0.31%)
Jan 31, 2020 51.24 51.33 50.52 50.74 20,355,072 -0.40(-0.78%)
Jan 30, 2020 50.33 51.24 50.18 51.14 23,275,418 +1.61(+3.24%)
Jan 29, 2020 49.52 49.75 49.23 49.53 15,149,346 +0.00(+0.00%)
Jan 28, 2020 49.91 50.18 49.50 49.53 17,540,922 -0.41(-0.82%)
Jan 27, 2020 49.71 50.26 49.64 49.94 16,527,779 -0.17(-0.35%)
Jan 24, 2020 50.26 50.28 49.92 50.11 9,891,751 -0.13(-0.26%)
Jan 23, 2020 49.85 50.26 49.73 50.24 14,799,517 +0.19(+0.38%)
Jan 22, 2020 49.74 50.08 49.68 50.05 14,812,455 +0.38(+0.77%)
Jan 21, 2020 49.39 49.73 49.15 49.67 13,774,623 +0.20(+0.40%)
Jan 17, 2020 49.41 49.65 49.35 49.47 16,417,615 +0.10(+0.21%)
Jan 16, 2020 49.39 49.48 49.18 49.37 11,778,990 +0.10(+0.21%)
Jan 15, 2020 48.65 49.51 48.65 49.26 20,411,958 +0.61(+1.25%)
Jan 14, 2020 48.86 48.91 48.51 48.65 18,813,096 -0.11(-0.23%)
Jan 13, 2020 48.25 48.85 48.15 48.77 16,462,124 +0.52(+1.08%)
Jan 10, 2020 48.20 48.59 48.18 48.25 15,009,868 +0.17(+0.34%)
Jan 09, 2020 47.79 48.13 47.65 48.08 17,722,596 +0.86(+1.82%)
Jan 08, 2020 47.15 47.47 47.05 47.22 12,287,713 +0.09(+0.18%)
Jan 07, 2020 47.31 47.44 47.05 47.13 11,769,363 -0.36(-0.77%)
Jan 06, 2020 47.48 47.70 47.37 47.50 16,917,264 -0.02(-0.04%)
Jan 03, 2020 47.20 47.78 47.00 47.52 13,068,533 -0.26(-0.55%)
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.