coca-cola in usa (stock price)

Date Open High Low Close Volume %cng

Friday, December 31, 2021 $ 58.75 $ 59.35 $ 58.70 $ 59.21 10021250
Thursday, December 30, 2021 $ 59.06 $ 59.23 $ 58.76 $ 58.78 7703896
Wednesday, December 29, 2021 $ 58.95 $ 59.10 $ 58.66 $ 58.95 9996046
Tuesday, December 28, 2021 $ 58.40 $ 58.94 $ 58.30 $ 58.88 8982271
Monday, December 27, 2021 $ 58.00 $ 58.69 $ 58.00 $ 58.65 9862192
Thursday, December 23, 2021 $ 58.52 $ 58.61 $ 57.94 $ 58.22 11027340
Wednesday, December 22, 2021 $ 57.71 $ 58.19 $ 57.49 $ 58.18 12447440
Tuesday, December 21, 2021 $ 57.61 $ 57.97 $ 57.53 $ 57.77 15864890
Monday, December 20, 2021 $ 57.20 $ 57.78 $ 57.00 $ 57.54 20879480
Friday, December 17, 2021 $ 58.49 $ 58.92 $ 57.70 $ 57.73 51899379
Thursday, December 16, 2021 $ 57.98 $ 58.88 $ 57.90 $ 58.65 24696859
Wednesday, December 15, 2021 $ 57.93 $ 58.25 $ 57.65 $ 58.06 24923789
Tuesday, December 14, 2021 $ 57.40 $ 58.17 $ 57.40 $ 57.80 24806570
Monday, December 13, 2021 $ 56.98 $ 57.93 $ 56.96 $ 57.76 31362830
Friday, December 10, 2021 $ 55.25 $ 56.32 $ 55.07 $ 56.28 23153570
Thursday, December 9, 2021 $ 54.75 $ 55.13 $ 54.59 $ 54.86 13846420
Wednesday, December 8, 2021 $ 55.12 $ 55.35 $ 54.36 $ 55.00 18026449
Tuesday, December 7, 2021 $ 55.02 $ 55.42 $ 54.85 $ 55.21 23832721
Monday, December 6, 2021 $ 54.31 $ 55.25 $ 54.14 $ 54.91 26624141
Friday, December 3, 2021 $ 53.33 $ 53.61 $ 52.98 $ 53.54 21064350
Thursday, December 2, 2021 $ 52.60 $ 53.34 $ 52.51 $ 53.07 17074170
Wednesday, December 1, 2021 $ 52.98 $ 53.52 $ 52.28 $ 52.30 18724141
Tuesday, November 30, 2021 $ 53.60 $ 53.63 $ 52.44 $ 52.45 30485170
Monday, November 29, 2021 $ 54.05 $ 54.73 $ 53.93 $ 54.58 22712471
Friday, November 26, 2021 $ 54.59 $ 54.75 $ 53.58 $ 53.73 14754340
Wednesday, November 24, 2021 $ 55.71 $ 55.84 $ 55.03 $ 55.43 12598980
Tuesday, November 23, 2021 $ 55.66 $ 56.11 $ 55.50 $ 55.88 13836260
Monday, November 22, 2021 $ 55.10 $ 56.02 $ 55.08 $ 55.47 16906230
Friday, November 19, 2021 $ 55.44 $ 55.49 $ 54.90 $ 55.13 15813660
Thursday, November 18, 2021 $ 55.83 $ 55.93 $ 55.14 $ 55.41 15380380
Wednesday, November 17, 2021 $ 56.04 $ 56.05 $ 55.65 $ 55.91 13288680
Tuesday, November 16, 2021 $ 56.62 $ 56.94 $ 56.19 $ 56.22 13756460
Monday, November 15, 2021 $ 56.53 $ 56.68 $ 56.27 $ 56.62 10289190
Friday, November 12, 2021 $ 56.75 $ 56.99 $ 56.55 $ 56.61 10162510
Thursday, November 11, 2021 $ 56.83 $ 56.88 $ 56.57 $ 56.74 7257681
Wednesday, November 10, 2021 $ 56.54 $ 56.92 $ 56.29 $ 56.72 8813611
Tuesday, November 9, 2021 $ 56.41 $ 56.52 $ 56.09 $ 56.49 10155820
Monday, November 8, 2021 $ 56.75 $ 56.89 $ 56.13 $ 56.33 12827970
Friday, November 5, 2021 $ 56.84 $ 57.16 $ 56.59 $ 56.84 12886660
Thursday, November 4, 2021 $ 56.11 $ 56.63 $ 56.03 $ 56.60 10820200
Wednesday, November 3, 2021 $ 56.00 $ 56.33 $ 55.78 $ 56.29 10788280
Tuesday, November 2, 2021 $ 56.47 $ 56.50 $ 55.97 $ 56.10 11498860
Monday, November 1, 2021 $ 56.39 $ 56.40 $ 55.90 $ 56.17 11651090
Friday, October 29, 2021 $ 55.87 $ 56.47 $ 55.78 $ 56.37 24463740
Thursday, October 28, 2021 $ 55.75 $ 56.11 $ 55.62 $ 56.04 15927960
Wednesday, October 27, 2021 $ 55.97 $ 56.08 $ 55.27 $ 55.52 24019830
Tuesday, October 26, 2021 $ 54.32 $ 54.58 $ 54.23 $ 54.47 12086750
Monday, October 25, 2021 $ 54.38 $ 54.47 $ 54.02 $ 54.23 11855030
Friday, October 22, 2021 $ 54.39 $ 54.53 $ 54.07 $ 54.45 12828800
Thursday, October 21, 2021 $ 54.60 $ 54.67 $ 54.21 $ 54.35 14388310
Wednesday, October 20, 2021 $ 54.18 $ 54.76 $ 54.11 $ 54.63 12474870
Tuesday, October 19, 2021 $ 54.04 $ 54.20 $ 53.77 $ 54.15 11068620
Monday, October 18, 2021 $ 54.35 $ 54.39 $ 53.86 $ 53.94 15861790
Friday, October 15, 2021 $ 54.64 $ 54.88 $ 54.29 $ 54.48 17867141
Thursday, October 14, 2021 $ 54.39 $ 54.81 $ 54.31 $ 54.61 13704290
Wednesday, October 13, 2021 $ 54.17 $ 54.43 $ 53.79 $ 54.24 12143660
Tuesday, October 12, 2021 $ 54.42 $ 54.83 $ 54.22 $ 54.23 19474369
Monday, October 11, 2021 $ 54.21 $ 54.39 $ 54.01 $ 54.23 12378520
Friday, October 8, 2021 $ 54.00 $ 54.39 $ 53.90 $ 54.12 13786820
Thursday, October 7, 2021 $ 53.99 $ 54.28 $ 53.81 $ 53.88 13774370
Wednesday, October 6, 2021 $ 52.77 $ 53.77 $ 52.51 $ 53.71 21284529
Tuesday, October 5, 2021 $ 53.02 $ 53.47 $ 52.93 $ 53.08 17173141
Monday, October 4, 2021 $ 53.06 $ 53.53 $ 52.40 $ 52.99 18973449
Friday, October 1, 2021 $ 52.78 $ 53.20 $ 52.57 $ 53.02 16277410
Thursday, September 30, 2021 $ 53.17 $ 53.33 $ 52.43 $ 52.47 17674369
Wednesday, September 29, 2021 $ 52.64 $ 53.16 $ 52.56 $ 52.96 13941470
Tuesday, September 28, 2021 $ 53.46 $ 53.46 $ 52.43 $ 52.64 19926090
Monday, September 27, 2021 $ 53.85 $ 54.25 $ 53.57 $ 53.61 12429470
Friday, September 24, 2021 $ 54.00 $ 54.24 $ 53.86 $ 53.89 9682234
Thursday, September 23, 2021 $ 54.26 $ 54.62 $ 54.00 $ 54.04 13836220
Wednesday, September 22, 2021 $ 54.51 $ 54.56 $ 54.06 $ 54.13 12719720
Tuesday, September 21, 2021 $ 54.39 $ 54.82 $ 53.94 $ 54.05 16418160
Monday, September 20, 2021 $ 54.11 $ 54.40 $ 53.73 $ 54.06 27542449
Friday, September 17, 2021 $ 55.02 $ 55.19 $ 54.37 $ 54.44 33383191
Thursday, September 16, 2021 $ 55.72 $ 55.99 $ 54.82 $ 55.35 17430420
Wednesday, September 15, 2021 $ 55.68 $ 56.00 $ 55.42 $ 55.88 15745980
Tuesday, September 14, 2021 $ 55.92 $ 55.98 $ 55.55 $ 55.69 13918850
Monday, September 13, 2021 $ 55.74 $ 56.40 $ 55.74 $ 56.07 20274270
Friday, September 10, 2021 $ 56.01 $ 56.13 $ 55.52 $ 55.61 10573710
Thursday, September 9, 2021 $ 56.18 $ 56.42 $ 55.80 $ 55.86 12545370
Wednesday, September 8, 2021 $ 55.61 $ 56.48 $ 55.61 $ 56.42 12040070
Tuesday, September 7, 2021 $ 56.60 $ 56.69 $ 55.51 $ 55.67 20037971
Friday, September 3, 2021 $ 56.46 $ 56.77 $ 56.25 $ 56.73 13220670
Thursday, September 2, 2021 $ 56.77 $ 57.03 $ 56.41 $ 56.77 11654230
Wednesday, September 1, 2021 $ 56.38 $ 56.80 $ 56.28 $ 56.69 9519203
Tuesday, August 31, 2021 $ 56.16 $ 56.52 $ 56.00 $ 56.31 14185710
Monday, August 30, 2021 $ 55.69 $ 56.20 $ 55.64 $ 56.18 10034680
Friday, August 27, 2021 $ 55.66 $ 55.79 $ 55.45 $ 55.65 8844146
Thursday, August 26, 2021 $ 55.95 $ 55.98 $ 55.51 $ 55.54 10331490
Wednesday, August 25, 2021 $ 56.06 $ 56.17 $ 55.73 $ 56.07 11270670
Tuesday, August 24, 2021 $ 56.64 $ 56.64 $ 55.90 $ 56.01 12067190
Monday, August 23, 2021 $ 56.67 $ 56.75 $ 56.38 $ 56.44 8912813
Friday, August 20, 2021 $ 56.84 $ 57.03 $ 56.58 $ 56.64 10543570
Thursday, August 19, 2021 $ 56.06 $ 56.98 $ 55.95 $ 56.86 9223662
Wednesday, August 18, 2021 $ 57.19 $ 57.23 $ 56.42 $ 56.50 13873730
Tuesday, August 17, 2021 $ 57.46 $ 57.56 $ 57.01 $ 57.28 10346450
Monday, August 16, 2021 $ 57.20 $ 57.49 $ 57.03 $ 57.48 7973528
Friday, August 13, 2021 $ 56.81 $ 57.30 $ 56.77 $ 57.23 7714175
Thursday, August 12, 2021 $ 56.73 $ 56.98 $ 56.73 $ 56.84 6169450
Wednesday, August 11, 2021 $ 56.89 $ 57.18 $ 56.71 $ 56.73 8370669
Tuesday, August 10, 2021 $ 56.84 $ 57.17 $ 56.66 $ 56.80 10906920
Monday, August 9, 2021 $ 56.80 $ 56.88 $ 56.43 $ 56.65 8859893
Friday, August 6, 2021 $ 56.60 $ 56.74 $ 56.44 $ 56.64 10409250
Thursday, August 5, 2021 $ 56.44 $ 56.59 $ 56.29 $ 56.50 9806780
Wednesday, August 4, 2021 $ 56.75 $ 56.95 $ 56.01 $ 56.10 11888360
Tuesday, August 3, 2021 $ 57.00 $ 57.00 $ 56.75 $ 56.92 8825480
Monday, August 2, 2021 $ 57.20 $ 57.24 $ 56.71 $ 56.88 9777990
Friday, July 30, 2021 $ 57.15 $ 57.25 $ 56.90 $ 57.03 11727290
Thursday, July 29, 2021 $ 57.07 $ 57.25 $ 56.86 $ 57.05 9599110
Wednesday, July 28, 2021 $ 56.99 $ 57.16 $ 56.63 $ 56.74 9857959
Tuesday, July 27, 2021 $ 57.11 $ 57.54 $ 56.92 $ 57.26 12794360
Monday, July 26, 2021 $ 56.89 $ 57.12 $ 56.56 $ 57.06 8681136
Friday, July 23, 2021 $ 56.59 $ 57.33 $ 56.45 $ 57.01 12143960
Thursday, July 22, 2021 $ 56.62 $ 56.74 $ 56.05 $ 56.47 13402710
Wednesday, July 21, 2021 $ 57.33 $ 57.56 $ 56.43 $ 56.55 20918160
Tuesday, July 20, 2021 $ 55.73 $ 56.33 $ 55.52 $ 55.83 16257890
Monday, July 19, 2021 $ 56.08 $ 56.35 $ 55.16 $ 55.73 19526980
Friday, July 16, 2021 $ 56.46 $ 56.68 $ 56.26 $ 56.40 14860540
Thursday, July 15, 2021 $ 56.24 $ 56.47 $ 55.91 $ 56.44 15068180
Wednesday, July 14, 2021 $ 55.02 $ 56.35 $ 54.96 $ 56.26 22002680
Tuesday, July 13, 2021 $ 54.95 $ 55.30 $ 54.75 $ 55.02 15170810
Monday, July 12, 2021 $ 54.32 $ 54.60 $ 54.27 $ 54.48 15107580
Friday, July 9, 2021 $ 54.25 $ 54.52 $ 54.18 $ 54.46 10847010
Thursday, July 8, 2021 $ 54.01 $ 54.17 $ 53.74 $ 54.13 11943920
Wednesday, July 7, 2021 $ 53.72 $ 54.38 $ 53.72 $ 54.32 14377870
Tuesday, July 6, 2021 $ 53.99 $ 54.09 $ 53.55 $ 53.88 15278170
Friday, July 2, 2021 $ 54.00 $ 54.45 $ 54.00 $ 54.18 10605050
Thursday, July 1, 2021 $ 54.34 $ 54.48 $ 53.86 $ 53.96 13214700
Wednesday, June 30, 2021 $ 53.80 $ 54.18 $ 53.75 $ 54.11 14614200
Tuesday, June 29, 2021 $ 54.13 $ 54.34 $ 53.72 $ 53.86 12300920
Monday, June 28, 2021 $ 54.25 $ 54.37 $ 54.00 $ 54.26 10556910
Friday, June 25, 2021 $ 54.24 $ 54.47 $ 54.01 $ 54.32 18880340
Thursday, June 24, 2021 $ 54.26 $ 54.42 $ 54.00 $ 54.39 11488440
Wednesday, June 23, 2021 $ 54.56 $ 54.60 $ 54.11 $ 54.12 12339160
Tuesday, June 22, 2021 $ 54.34 $ 54.85 $ 54.26 $ 54.56 13072840
Monday, June 21, 2021 $ 54.22 $ 54.43 $ 54.00 $ 54.36 14404310
Friday, June 18, 2021 $ 54.51 $ 54.62 $ 53.72 $ 53.77 31445561
Thursday, June 17, 2021 $ 54.67 $ 55.15 $ 54.65 $ 54.95 10658390
Wednesday, June 16, 2021 $ 55.44 $ 55.46 $ 54.64 $ 54.67 15211720
Tuesday, June 15, 2021 $ 55.78 $ 55.79 $ 55.19 $ 55.41 11154220
Monday, June 14, 2021 $ 55.69 $ 55.71 $ 55.20 $ 55.55 9710829
Friday, June 11, 2021 $ 55.99 $ 56.21 $ 55.66 $ 56.16 11825800
Thursday, June 10, 2021 $ 55.91 $ 56.12 $ 55.76 $ 55.91 12444370
Wednesday, June 9, 2021 $ 55.75 $ 55.92 $ 55.48 $ 55.48 9838835
Tuesday, June 8, 2021 $ 56.25 $ 56.25 $ 55.55 $ 55.65 10968280
Monday, June 7, 2021 $ 56.31 $ 56.34 $ 55.81 $ 56.04 14011110
Friday, June 4, 2021 $ 55.90 $ 56.48 $ 55.78 $ 56.24 18935061
Thursday, June 3, 2021 $ 55.18 $ 55.74 $ 55.10 $ 55.64 17364320
Wednesday, June 2, 2021 $ 55.50 $ 55.56 $ 55.26 $ 55.50 11328700
Tuesday, June 1, 2021 $ 55.34 $ 55.65 $ 55.10 $ 55.28 13304330
Friday, May 28, 2021 $ 55.35 $ 55.71 $ 55.20 $ 55.29 17011949
Thursday, May 27, 2021 $ 55.21 $ 55.57 $ 54.78 $ 55.49 59109566
Wednesday, May 26, 2021 $ 54.98 $ 55.05 $ 54.59 $ 55.03 16064280
Tuesday, May 25, 2021 $ 54.82 $ 54.82 $ 54.35 $ 54.79 11916450
Monday, May 24, 2021 $ 54.63 $ 54.93 $ 54.49 $ 54.80 10326140
Friday, May 21, 2021 $ 54.80 $ 55.12 $ 54.22 $ 54.62 16033220
Thursday, May 20, 2021 $ 54.12 $ 54.80 $ 54.12 $ 54.65 10948430
Wednesday, May 19, 2021 $ 54.12 $ 54.18 $ 53.61 $ 54.17 15126120
Tuesday, May 18, 2021 $ 54.39 $ 54.56 $ 54.10 $ 54.34 13232500
Monday, May 17, 2021 $ 54.84 $ 55.02 $ 54.50 $ 54.64 12115470
Friday, May 14, 2021 $ 54.90 $ 55.10 $ 54.69 $ 54.73 11725560
Thursday, May 13, 2021 $ 53.97 $ 54.78 $ 53.83 $ 54.51 15476900
Wednesday, May 12, 2021 $ 54.36 $ 54.56 $ 53.88 $ 54.04 15836460
Tuesday, May 11, 2021 $ 55.03 $ 55.14 $ 54.05 $ 54.32 12986730
Monday, May 10, 2021 $ 54.88 $ 55.50 $ 54.83 $ 54.91 15545820
Friday, May 7, 2021 $ 54.44 $ 54.77 $ 54.16 $ 54.51 10637480
Thursday, May 6, 2021 $ 54.12 $ 54.61 $ 54.05 $ 54.54 11572700
Wednesday, May 5, 2021 $ 54.14 $ 54.24 $ 53.71 $ 54.00 9665703
Tuesday, May 4, 2021 $ 54.57 $ 54.62 $ 53.94 $ 54.14 14151240
Monday, May 3, 2021 $ 54.27 $ 54.80 $ 54.16 $ 54.48 10417920
Friday, April 30, 2021 $ 54.25 $ 54.27 $ 53.69 $ 53.98 14912570
Thursday, April 29, 2021 $ 53.54 $ 54.36 $ 53.43 $ 54.26 15390990
Wednesday, April 28, 2021 $ 53.98 $ 54.05 $ 53.44 $ 53.59 10868140
Tuesday, April 27, 2021 $ 53.56 $ 53.70 $ 53.32 $ 53.58 9074440
Monday, April 26, 2021 $ 54.47 $ 54.51 $ 53.58 $ 53.66 11684630
Friday, April 23, 2021 $ 54.40 $ 54.59 $ 54.17 $ 54.47 9023480
Thursday, April 22, 2021 $ 54.47 $ 54.87 $ 54.32 $ 54.44 12558860
Wednesday, April 21, 2021 $ 54.24 $ 54.74 $ 54.24 $ 54.61 13866500
Tuesday, April 20, 2021 $ 53.84 $ 54.59 $ 53.81 $ 54.17 14419250
Monday, April 19, 2021 $ 54.00 $ 54.36 $ 53.30 $ 54.00 19352939
Friday, April 16, 2021 $ 53.74 $ 53.80 $ 53.38 $ 53.68 17974109
Thursday, April 15, 2021 $ 53.13 $ 53.66 $ 53.12 $ 53.33 13078100
Wednesday, April 14, 2021 $ 52.98 $ 53.19 $ 52.65 $ 53.08 9787597
Tuesday, April 13, 2021 $ 53.04 $ 53.29 $ 52.81 $ 53.09 11071690
Monday, April 12, 2021 $ 53.33 $ 53.55 $ 53.10 $ 53.35 8565279
Friday, April 9, 2021 $ 53.17 $ 53.28 $ 52.81 $ 53.18 10828170
Thursday, April 8, 2021 $ 53.17 $ 53.38 $ 52.97 $ 53.12 9695561
Wednesday, April 7, 2021 $ 53.28 $ 53.50 $ 53.12 $ 53.28 10062690
Tuesday, April 6, 2021 $ 53.04 $ 53.65 $ 52.90 $ 53.19 15614270
Monday, April 5, 2021 $ 52.35 $ 53.22 $ 52.29 $ 52.81 16368720
Thursday, April 1, 2021 $ 52.96 $ 53.15 $ 52.46 $ 52.51 15834730
Wednesday, March 31, 2021 $ 53.03 $ 53.17 $ 52.50 $ 52.71 15826470
Tuesday, March 30, 2021 $ 53.75 $ 53.79 $ 52.93 $ 53.15 14871750
Monday, March 29, 2021 $ 52.73 $ 53.94 $ 52.71 $ 53.85 17514070
Friday, March 26, 2021 $ 52.14 $ 53.11 $ 51.76 $ 53.04 17126689
Thursday, March 25, 2021 $ 51.70 $ 52.06 $ 51.17 $ 52.02 17091939
Wednesday, March 24, 2021 $ 51.17 $ 51.89 $ 51.15 $ 51.52 14997370
Tuesday, March 23, 2021 $ 50.99 $ 51.65 $ 50.83 $ 51.39 16936689
Monday, March 22, 2021 $ 50.32 $ 51.08 $ 50.32 $ 51.00 17911391
Friday, March 19, 2021 $ 50.46 $ 51.08 $ 50.17 $ 50.81 67845719
Thursday, March 18, 2021 $ 51.06 $ 51.19 $ 50.49 $ 50.57 18007311
Wednesday, March 17, 2021 $ 51.25 $ 51.62 $ 51.15 $ 51.24 17502650
Tuesday, March 16, 2021 $ 51.20 $ 51.52 $ 51.04 $ 51.22 14214190
Monday, March 15, 2021 $ 50.50 $ 51.12 $ 50.47 $ 51.03 13414080
Friday, March 12, 2021 $ 50.59 $ 50.68 $ 50.20 $ 50.36 17598590
Thursday, March 11, 2021 $ 51.41 $ 51.43 $ 50.81 $ 50.88 17417650
Wednesday, March 10, 2021 $ 51.18 $ 51.63 $ 50.72 $ 51.44 21331590
Tuesday, March 9, 2021 $ 51.72 $ 51.88 $ 50.82 $ 50.86 23082680
Monday, March 8, 2021 $ 51.47 $ 52.49 $ 51.16 $ 51.64 25084869
Friday, March 5, 2021 $ 50.05 $ 50.95 $ 49.90 $ 50.79 21310760
Thursday, March 4, 2021 $ 50.31 $ 51.09 $ 49.62 $ 49.94 22036420
Wednesday, March 3, 2021 $ 49.72 $ 50.56 $ 49.71 $ 49.98 15410670
Tuesday, March 2, 2021 $ 49.84 $ 50.56 $ 49.70 $ 50.10 11755130
Monday, March 1, 2021 $ 49.44 $ 50.44 $ 49.40 $ 49.90 13904860
Friday, February 26, 2021 $ 50.20 $ 50.21 $ 48.97 $ 48.99 23638350
Thursday, February 25, 2021 $ 50.47 $ 50.75 $ 49.98 $ 50.17 14211090
Wednesday, February 24, 2021 $ 50.39 $ 50.90 $ 50.13 $ 50.71 14442000
Tuesday, February 23, 2021 $ 51.00 $ 51.51 $ 50.42 $ 50.54 16222250
Monday, February 22, 2021 $ 49.85 $ 50.88 $ 49.67 $ 50.63 14370880
Friday, February 19, 2021 $ 50.79 $ 50.83 $ 49.97 $ 50.11 15968770
Thursday, February 18, 2021 $ 50.16 $ 50.85 $ 50.03 $ 50.77 12749840
Wednesday, February 17, 2021 $ 50.00 $ 50.49 $ 49.89 $ 50.13 12810510
Tuesday, February 16, 2021 $ 50.62 $ 50.72 $ 50.16 $ 50.27 15093410
Friday, February 12, 2021 $ 50.57 $ 50.85 $ 50.39 $ 50.69 13137060
Thursday, February 11, 2021 $ 49.81 $ 50.59 $ 49.80 $ 50.30 21928580
Wednesday, February 10, 2021 $ 50.41 $ 50.58 $ 49.53 $ 49.60 22965430
Tuesday, February 9, 2021 $ 49.85 $ 50.02 $ 49.63 $ 49.70 14592920
Monday, February 8, 2021 $ 49.96 $ 50.17 $ 49.49 $ 49.92 17833221
Friday, February 5, 2021 $ 49.50 $ 49.78 $ 49.27 $ 49.65 12742030
Thursday, February 4, 2021 $ 48.96 $ 49.07 $ 48.65 $ 49.01 20597410
Wednesday, February 3, 2021 $ 48.95 $ 49.09 $ 48.67 $ 48.77 12274120
Tuesday, February 2, 2021 $ 48.80 $ 49.35 $ 48.63 $ 48.96 13319750
Monday, February 1, 2021 $ 48.27 $ 48.69 $ 48.18 $ 48.48 12183610
Friday, January 29, 2021 $ 49.03 $ 49.12 $ 48.11 $ 48.15 18670260
Thursday, January 28, 2021 $ 48.69 $ 49.50 $ 48.61 $ 49.15 17498869
Wednesday, January 27, 2021 $ 48.89 $ 49.32 $ 48.23 $ 48.53 21242410
Tuesday, January 26, 2021 $ 48.91 $ 49.40 $ 48.61 $ 49.29 12922630
Monday, January 25, 2021 $ 48.42 $ 48.84 $ 48.24 $ 48.78 16604211
Friday, January 22, 2021 $ 48.81 $ 48.94 $ 48.49 $ 48.49 15400350
Thursday, January 21, 2021 $ 48.78 $ 49.09 $ 48.46 $ 48.95 19707199
Wednesday, January 20, 2021 $ 48.54 $ 48.82 $ 48.31 $ 48.68 23115801
Tuesday, January 19, 2021 $ 48.74 $ 49.04 $ 48.24 $ 48.51 29114471
Friday, January 15, 2021 $ 49.16 $ 49.18 $ 48.53 $ 48.70 24366789
Thursday, January 14, 2021 $ 50.16 $ 50.18 $ 49.22 $ 49.23 34303578
Wednesday, January 13, 2021 $ 49.98 $ 50.36 $ 49.95 $ 50.16 18864150
Tuesday, January 12, 2021 $ 50.04 $ 50.37 $ 49.76 $ 50.11 18538660
Monday, January 11, 2021 $ 50.62 $ 50.86 $ 49.95 $ 50.20 19310580
Friday, January 8, 2021 $ 50.03 $ 51.13 $ 49.84 $ 51.08 29673949
Thursday, January 7, 2021 $ 50.09 $ 50.26 $ 49.52 $ 49.96 53225699
Wednesday, January 6, 2021 $ 51.97 $ 52.02 $ 50.19 $ 50.52 38724520
Tuesday, January 5, 2021 $ 52.33 $ 52.62 $ 52.03 $ 52.18 20323820
Monday, January 4, 2021 $ 54.27 $ 54.63 $ 52.03 $ 52.76 25611100
 coca-cola in INDIA (stock price)
Date close price Open High Low volume % change
Friday, December 31, 2021 $ 59.21 $ 58.75 $ 59.35 $ 58.70 10.02M 0
Thursday, December 30, 2021 $ 58.78 $ 59.06 $ 59.23 $ 58.76 7.70M -0.29%
Wednesday, December 29, 2021 $ 58.95 $ 58.95 $ 59.10 $ 58.66 9.94M 0.12%
Tuesday, December 28, 2021 $ 58.88 $ 58.40 $ 58.94 $ 58.30 8.87M 0.39%
Monday, December 27, 2021 $ 58.65 $ 58.00 $ 58.69 $ 58.00 9.68M 0.74%
Thursday, December 23, 2021 $ 58.22 $ 58.52 $ 58.61 $ 57.94 11.03M 0.07%
Wednesday, December 22, 2021 $ 58.18 $ 57.71 $ 58.19 $ 57.49 12.27M 0.71%
Tuesday, December 21, 2021 $ 57.77 $ 57.61 $ 57.97 $ 57.53 15.32M 0.40%
Monday, December 20, 2021 $ 57.54 $ 57.20 $ 57.78 $ 57.00 20.78M -0.33%
Friday, December 17, 2021 $ 57.73 $ 58.49 $ 58.92 $ 57.70 51.90M -1.57%
Thursday, December 16, 2021 $ 58.65 $ 57.98 $ 58.88 $ 57.90 23.93M 1.02%
Wednesday, December 15, 2021 $ 58.06 $ 57.93 $ 58.25 $ 57.65 24.22M 0.45%
Tuesday, December 14, 2021 $ 57.80 $ 57.40 $ 58.17 $ 57.40 22.80M 0.07%
Monday, December 13, 2021 $ 57.76 $ 56.98 $ 57.93 $ 56.96 30.18M 2.63%
Friday, December 10, 2021 $ 56.28 $ 55.25 $ 56.32 $ 55.07 23.15M 2.59%
Thursday, December 9, 2021 $ 54.86 $ 54.75 $ 55.13 $ 54.58 13.81M -0.25%
Wednesday, December 8, 2021 $ 55.00 $ 55.12 $ 55.35 $ 54.36 18.03M -0.38%
Tuesday, December 7, 2021 $ 55.21 $ 55.02 $ 55.41 $ 54.85 23.83M 0.55%
Monday, December 6, 2021 $ 54.91 $ 54.31 $ 55.25 $ 54.14 26.62M 2.56%
Friday, December 3, 2021 $ 53.54 $ 53.33 $ 53.61 $ 52.98 21.06M 0.89%
Thursday, December 2, 2021 $ 53.07 $ 52.60 $ 53.34 $ 52.51 17.07M 1.47%
Wednesday, December 1, 2021 $ 52.30 $ 52.98 $ 53.52 $ 52.28 18.72M -0.29%
Nov 30, 2021 D $ 52.45 $ 53.60 $ 53.62 $ 52.44 30.49M -3.90%
Monday, November 29, 2021 $ 54.58 $ 54.05 $ 54.73 $ 53.93 22.71M 1.58%
Friday, November 26, 2021 $ 53.73 $ 54.59 $ 54.75 $ 53.58 14.75M -3.07%
Wednesday, November 24, 2021 $ 55.43 $ 55.71 $ 55.84 $ 55.03 12.60M -0.81%
Tuesday, November 23, 2021 $ 55.88 $ 55.66 $ 56.11 $ 55.50 13.84M 0.74%
Monday, November 22, 2021 $ 55.47 $ 55.10 $ 56.02 $ 55.08 16.91M 0.62%
Friday, November 19, 2021 $ 55.13 $ 55.44 $ 55.48 $ 54.90 15.81M -0.51%
Thursday, November 18, 2021 $ 55.41 $ 55.83 $ 55.93 $ 55.14 15.38M -0.89%
Wednesday, November 17, 2021 $ 55.91 $ 56.04 $ 56.05 $ 55.65 13.29M -0.55%
Tuesday, November 16, 2021 $ 56.22 $ 56.62 $ 56.94 $ 56.19 13.76M -0.71%
Monday, November 15, 2021 $ 56.62 $ 56.53 $ 56.68 $ 56.27 10.29M 0.02%
Friday, November 12, 2021 $ 56.61 $ 56.75 $ 56.98 $ 56.55 10.16M -0.23%
Thursday, November 11, 2021 $ 56.74 $ 56.83 $ 56.88 $ 56.57 7.26M 0.04%
Wednesday, November 10, 2021 $ 56.72 $ 56.54 $ 56.92 $ 56.29 8.81M 0.41%
Tuesday, November 9, 2021 $ 56.49 $ 56.41 $ 56.52 $ 56.09 10.16M 0.28%
Monday, November 8, 2021 $ 56.33 $ 56.75 $ 56.89 $ 56.13 12.83M -0.90%
Friday, November 5, 2021 $ 56.84 $ 56.84 $ 57.16 $ 56.59 12.89M 0.42%
Thursday, November 4, 2021 $ 56.60 $ 56.11 $ 56.63 $ 56.03 10.82M 0.55%
Wednesday, November 3, 2021 $ 56.29 $ 56.00 $ 56.33 $ 55.77 10.79M 0.34%
Tuesday, November 2, 2021 $ 56.10 $ 56.47 $ 56.50 $ 55.97 11.50M -0.12%
Monday, November 1, 2021 $ 56.17 $ 56.39 $ 56.40 $ 55.90 11.65M -0.35%
Friday, October 29, 2021 $ 56.37 $ 55.87 $ 56.47 $ 55.78 24.46M 0.59%
Thursday, October 28, 2021 $ 56.04 $ 55.75 $ 56.11 $ 55.62 15.93M 0.94%
Oct 27, 2021 E $ 55.52 $ 55.97 $ 56.08 $ 55.27 24.02M 1.93%
Tuesday, October 26, 2021 $ 54.47 $ 54.32 $ 54.58 $ 54.23 12.09M 0.44%
Monday, October 25, 2021 $ 54.23 $ 54.38 $ 54.47 $ 54.02 11.86M -0.40%
Friday, October 22, 2021 $ 54.45 $ 54.39 $ 54.53 $ 54.07 12.83M 0.18%
Thursday, October 21, 2021 $ 54.35 $ 54.60 $ 54.67 $ 54.21 14.39M -0.51%
Wednesday, October 20, 2021 $ 54.63 $ 54.18 $ 54.76 $ 54.11 12.47M 0.89%
Tuesday, October 19, 2021 $ 54.15 $ 54.04 $ 54.20 $ 53.77 11.07M 0.39%
Monday, October 18, 2021 $ 53.94 $ 54.35 $ 54.39 $ 53.86 15.86M -0.99%
Friday, October 15, 2021 $ 54.48 $ 54.64 $ 54.88 $ 54.28 17.87M -0.24%
Thursday, October 14, 2021 $ 54.61 $ 54.39 $ 54.80 $ 54.31 13.70M 0.68%
Wednesday, October 13, 2021 $ 54.24 $ 54.17 $ 54.43 $ 53.79 12.14M 0.02%
Tuesday, October 12, 2021 $ 54.23 $ 54.42 $ 54.83 $ 54.22 19.47M 0.00%
Monday, October 11, 2021 $ 54.23 $ 54.21 $ 54.39 $ 54.01 12.38M 0.20%
Friday, October 8, 2021 $ 54.12 $ 54.00 $ 54.39 $ 53.90 13.79M 0.45%
Thursday, October 7, 2021 $ 53.88 $ 53.99 $ 54.28 $ 53.81 13.77M 0.32%
Wednesday, October 6, 2021 $ 53.71 $ 52.77 $ 53.77 $ 52.51 21.28M 1.19%
Tuesday, October 5, 2021 $ 53.08 $ 53.02 $ 53.47 $ 52.93 17.17M 0.17%
Monday, October 4, 2021 $ 52.99 $ 53.06 $ 53.52 $ 52.40 18.97M -0.06%
Friday, October 1, 2021 $ 53.02 $ 52.78 $ 53.20 $ 52.57 16.28M 1.05%
Thursday, September 30, 2021 $ 52.47 $ 53.17 $ 53.33 $ 52.43 17.67M -0.93%
Wednesday, September 29, 2021 $ 52.96 $ 52.64 $ 53.16 $ 52.56 13.94M 0.61%
Tuesday, September 28, 2021 $ 52.64 $ 53.46 $ 53.46 $ 52.43 19.93M -1.81%
Monday, September 27, 2021 $ 53.61 $ 53.85 $ 54.24 $ 53.57 12.43M -0.52%
Friday, September 24, 2021 $ 53.89 $ 54.00 $ 54.24 $ 53.86 9.68M -0.28%
Thursday, September 23, 2021 $ 54.04 $ 54.26 $ 54.62 $ 54.00 13.84M -0.17%
Wednesday, September 22, 2021 $ 54.13 $ 54.51 $ 54.56 $ 54.06 12.72M 0.15%
Tuesday, September 21, 2021 $ 54.05 $ 54.39 $ 54.82 $ 53.94 16.42M -0.02%
Monday, September 20, 2021 $ 54.06 $ 54.11 $ 54.40 $ 53.73 27.54M -0.70%
Friday, September 17, 2021 $ 54.44 $ 55.02 $ 55.19 $ 54.37 33.38M -1.64%
Thursday, September 16, 2021 $ 55.35 $ 55.72 $ 55.98 $ 54.82 17.43M -0.95%
Wednesday, September 15, 2021 $ 55.88 $ 55.68 $ 56.00 $ 55.42 15.75M 0.34%
Sep 14, 2021 D $ 55.69 $ 55.92 $ 55.98 $ 55.55 13.92M -0.68%
Monday, September 13, 2021 $ 56.07 $ 55.74 $ 56.40 $ 55.74 20.27M 0.83%
Friday, September 10, 2021 $ 55.61 $ 56.01 $ 56.13 $ 55.52 10.57M -0.45%
Thursday, September 9, 2021 $ 55.86 $ 56.18 $ 56.42 $ 55.80 12.55M -0.99%
Wednesday, September 8, 2021 $ 56.42 $ 55.61 $ 56.48 $ 55.61 12.04M 1.35%
Tuesday, September 7, 2021 $ 55.67 $ 56.60 $ 56.69 $ 55.51 20.04M -1.87%
Friday, September 3, 2021 $ 56.73 $ 56.46 $ 56.77 $ 56.24 13.22M -0.07%
Thursday, September 2, 2021 $ 56.77 $ 56.77 $ 57.03 $ 56.41 11.65M 0.14%
Wednesday, September 1, 2021 $ 56.69 $ 56.38 $ 56.80 $ 56.28 9.52M 0.67%
Tuesday, August 31, 2021 $ 56.31 $ 56.16 $ 56.52 $ 56.00 14.19M 0.23%
Monday, August 30, 2021 $ 56.18 $ 55.69 $ 56.20 $ 55.64 10.03M 0.95%
Friday, August 27, 2021 $ 55.65 $ 55.66 $ 55.78 $ 55.45 8.84M 0.20%
Thursday, August 26, 2021 $ 55.54 $ 55.95 $ 55.98 $ 55.51 10.33M -0.95%
Wednesday, August 25, 2021 $ 56.07 $ 56.06 $ 56.17 $ 55.73 11.27M 0.11%
Tuesday, August 24, 2021 $ 56.01 $ 56.64 $ 56.64 $ 55.90 12.07M -0.76%
Monday, August 23, 2021 $ 56.44 $ 56.67 $ 56.75 $ 56.38 8.91M -0.35%
Friday, August 20, 2021 $ 56.64 $ 56.84 $ 57.03 $ 56.58 10.54M -0.39%
Thursday, August 19, 2021 $ 56.86 $ 56.06 $ 56.98 $ 55.95 9.22M 0.64%
Wednesday, August 18, 2021 $ 56.50 $ 57.19 $ 57.23 $ 56.42 13.87M -1.36%
Tuesday, August 17, 2021 $ 57.28 $ 57.46 $ 57.55 $ 57.01 10.35M -0.35%
Monday, August 16, 2021 $ 57.48 $ 57.20 $ 57.49 $ 57.03 7.97M 0.44%
Friday, August 13, 2021 $ 57.23 $ 56.81 $ 57.30 $ 56.77 7.71M 0.69%
Thursday, August 12, 2021 $ 56.84 $ 56.73 $ 56.98 $ 56.73 6.17M 0.19%
Wednesday, August 11, 2021 $ 56.73 $ 56.89 $ 57.18 $ 56.71 8.37M -0.12%
Tuesday, August 10, 2021 $ 56.80 $ 56.84 $ 57.17 $ 56.66 10.91M 0.26%
Monday, August 9, 2021 $ 56.65 $ 56.80 $ 56.88 $ 56.43 8.86M 0.02%
Friday, August 6, 2021 $ 56.64 $ 56.60 $ 56.74 $ 56.44 10.41M 0.25%
Thursday, August 5, 2021 $ 56.50 $ 56.44 $ 56.59 $ 56.29 9.81M 0.71%
Wednesday, August 4, 2021 $ 56.10 $ 56.75 $ 56.95 $ 56.01 11.89M -1.44%
Tuesday, August 3, 2021 $ 56.92 $ 57.00 $ 57.00 $ 56.74 8.83M 0.07%
Monday, August 2, 2021 $ 56.88 $ 57.20 $ 57.24 $ 56.70 9.78M -0.26%
Friday, July 30, 2021 $ 57.03 $ 57.15 $ 57.25 $ 56.90 11.73M -0.04%
Thursday, July 29, 2021 $ 57.05 $ 57.07 $ 57.25 $ 56.86 9.60M 0.55%
Wednesday, July 28, 2021 $ 56.74 $ 56.99 $ 57.16 $ 56.63 9.86M -0.91%
Tuesday, July 27, 2021 $ 57.26 $ 57.11 $ 57.54 $ 56.92 12.79M 0.35%
Monday, July 26, 2021 $ 57.06 $ 56.89 $ 57.12 $ 56.56 8.68M 0.09%
Friday, July 23, 2021 $ 57.01 $ 56.59 $ 57.33 $ 56.45 12.14M 0.96%
Thursday, July 22, 2021 $ 56.47 $ 56.62 $ 56.74 $ 56.05 13.40M -0.14%
Jul 21, 2021 E $ 56.55 $ 57.33 $ 57.56 $ 56.42 20.92M 1.29%
Tuesday, July 20, 2021 $ 55.83 $ 55.73 $ 56.33 $ 55.52 16.26M 0.18%
Monday, July 19, 2021 $ 55.73 $ 56.08 $ 56.35 $ 55.16 19.53M -1.19%
Friday, July 16, 2021 $ 56.40 $ 56.46 $ 56.68 $ 56.26 14.86M -0.07%
Thursday, July 15, 2021 $ 56.44 $ 56.24 $ 56.47 $ 55.91 15.07M 0.32%
Wednesday, July 14, 2021 $ 56.26 $ 55.02 $ 56.35 $ 54.96 22.00M 2.25%
Tuesday, July 13, 2021 $ 55.02 $ 54.95 $ 55.30 $ 54.75 15.17M 0.99%
Monday, July 12, 2021 $ 54.48 $ 54.32 $ 54.59 $ 54.27 15.11M 0.04%
Friday, July 9, 2021 $ 54.46 $ 54.25 $ 54.52 $ 54.18 10.85M 0.61%
Thursday, July 8, 2021 $ 54.13 $ 54.01 $ 54.16 $ 53.73 11.94M -0.35%
Wednesday, July 7, 2021 $ 54.32 $ 53.72 $ 54.38 $ 53.72 14.38M 0.82%
Tuesday, July 6, 2021 $ 53.88 $ 53.99 $ 54.09 $ 53.55 15.28M -0.55%
Friday, July 2, 2021 $ 54.18 $ 54.00 $ 54.45 $ 54.00 10.61M 0.41%
Thursday, July 1, 2021 $ 53.96 $ 54.34 $ 54.48 $ 53.85 13.21M -0.28%
Wednesday, June 30, 2021 $ 54.11 $ 53.80 $ 54.18 $ 53.75 14.61M 0.46%
Tuesday, June 29, 2021 $ 53.86 $ 54.13 $ 54.34 $ 53.72 12.30M -0.74%
Monday, June 28, 2021 $ 54.26 $ 54.25 $ 54.37 $ 54.00 10.56M -0.11%
Friday, June 25, 2021 $ 54.32 $ 54.24 $ 54.47 $ 54.01 18.88M -0.13%
Thursday, June 24, 2021 $ 54.39 $ 54.26 $ 54.41 $ 54.00 11.49M 0.50%
Wednesday, June 23, 2021 $ 54.12 $ 54.56 $ 54.60 $ 54.11 12.34M -0.81%
Tuesday, June 22, 2021 $ 54.56 $ 54.34 $ 54.85 $ 54.26 13.07M 0.37%
Monday, June 21, 2021 $ 54.36 $ 54.22 $ 54.43 $ 54.00 14.40M 1.10%
Friday, June 18, 2021 $ 53.77 $ 54.51 $ 54.62 $ 53.72 31.45M -2.15%
Thursday, June 17, 2021 $ 54.95 $ 54.67 $ 55.15 $ 54.65 10.66M 0.51%
Wednesday, June 16, 2021 $ 54.67 $ 55.44 $ 55.46 $ 54.64 15.21M -1.34%
Tuesday, June 15, 2021 $ 55.41 $ 55.78 $ 55.79 $ 55.19 11.15M -0.25%
Jun 14, 2021 D $ 55.55 $ 55.69 $ 55.71 $ 55.20 9.71M -1.09%
Friday, June 11, 2021 $ 56.16 $ 55.99 $ 56.21 $ 55.66 11.83M 0.45%
Thursday, June 10, 2021 $ 55.91 $ 55.91 $ 56.12 $ 55.76 12.44M 0.78%
Wednesday, June 9, 2021 $ 55.48 $ 55.75 $ 55.92 $ 55.48 9.84M -0.31%
Tuesday, June 8, 2021 $ 55.65 $ 56.25 $ 56.25 $ 55.55 10.97M -0.70%
Monday, June 7, 2021 $ 56.04 $ 56.31 $ 56.34 $ 55.81 14.01M -0.36%
Friday, June 4, 2021 $ 56.24 $ 55.90 $ 56.48 $ 55.78 18.94M 1.08%
Thursday, June 3, 2021 $ 55.64 $ 55.18 $ 55.74 $ 55.10 17.36M 0.25%
Wednesday, June 2, 2021 $ 55.50 $ 55.50 $ 55.56 $ 55.26 11.33M 0.40%
Tuesday, June 1, 2021 $ 55.28 $ 55.34 $ 55.65 $ 55.09 13.30M -0.02%
Friday, May 28, 2021 $ 55.29 $ 55.35 $ 55.71 $ 55.20 17.01M -0.36%
Thursday, May 27, 2021 $ 55.49 $ 55.21 $ 55.57 $ 54.77 59.11M 0.84%
Wednesday, May 26, 2021 $ 55.03 $ 54.98 $ 55.05 $ 54.59 16.06M 0.44%
Tuesday, May 25, 2021 $ 54.79 $ 54.82 $ 54.82 $ 54.34 11.92M -0.02%
Monday, May 24, 2021 $ 54.80 $ 54.63 $ 54.93 $ 54.49 10.33M 0.33%
Friday, May 21, 2021 $ 54.62 $ 54.80 $ 55.12 $ 54.22 16.03M -0.05%
Thursday, May 20, 2021 $ 54.65 $ 54.12 $ 54.80 $ 54.12 10.95M 0.89%
Wednesday, May 19, 2021 $ 54.17 $ 54.12 $ 54.18 $ 53.61 15.13M -0.31%
Tuesday, May 18, 2021 $ 54.34 $ 54.39 $ 54.56 $ 54.10 13.23M -0.55%
Monday, May 17, 2021 $ 54.64 $ 54.84 $ 55.02 $ 54.50 12.12M -0.16%
Friday, May 14, 2021 $ 54.73 $ 54.90 $ 55.10 $ 54.69 11.73M 0.40%
Thursday, May 13, 2021 $ 54.51 $ 53.97 $ 54.77 $ 53.83 15.48M 0.87%
Wednesday, May 12, 2021 $ 54.04 $ 54.36 $ 54.55 $ 53.88 15.84M -0.52%
Tuesday, May 11, 2021 $ 54.32 $ 55.03 $ 55.14 $ 54.05 12.99M -1.07%
Monday, May 10, 2021 $ 54.91 $ 54.88 $ 55.49 $ 54.83 15.55M 0.73%
Friday, May 7, 2021 $ 54.51 $ 54.44 $ 54.77 $ 54.16 10.64M -0.06%
Thursday, May 6, 2021 $ 54.54 $ 54.12 $ 54.60 $ 54.05 11.57M 1.00%
Wednesday, May 5, 2021 $ 54.00 $ 54.14 $ 54.24 $ 53.71 9.67M -0.26%
Tuesday, May 4, 2021 $ 54.14 $ 54.57 $ 54.62 $ 53.94 14.15M -0.62%
Monday, May 3, 2021 $ 54.48 $ 54.27 $ 54.80 $ 54.16 10.42M 0.93%
Friday, April 30, 2021 $ 53.98 $ 54.25 $ 54.27 $ 53.69 14.91M -0.52%
Thursday, April 29, 2021 $ 54.26 $ 53.54 $ 54.36 $ 53.43 15.39M 1.25%
Wednesday, April 28, 2021 $ 53.59 $ 53.98 $ 54.05 $ 53.44 10.87M 0.02%
Tuesday, April 27, 2021 $ 53.58 $ 53.56 $ 53.70 $ 53.32 9.85M -0.15%
Monday, April 26, 2021 $ 53.66 $ 54.47 $ 54.51 $ 53.58 11.68M -1.49%
Friday, April 23, 2021 $ 54.47 $ 54.40 $ 54.59 $ 54.17 9.02M 0.06%
Thursday, April 22, 2021 $ 54.44 $ 54.47 $ 54.87 $ 54.31 12.56M -0.31%
Wednesday, April 21, 2021 $ 54.61 $ 54.24 $ 54.74 $ 54.24 13.87M 0.81%
Tuesday, April 20, 2021 $ 54.17 $ 53.84 $ 54.59 $ 53.81 14.42M 0.31%
Apr 19, 2021 E $ 54.00 $ 54.00 $ 54.36 $ 53.30 19.35M 0.60%
Friday, April 16, 2021 $ 53.68 $ 53.74 $ 53.80 $ 53.38 17.97M 0.66%
Thursday, April 15, 2021 $ 53.33 $ 53.13 $ 53.66 $ 53.12 13.08M 0.47%
Wednesday, April 14, 2021 $ 53.08 $ 52.98 $ 53.19 $ 52.65 9.79M -0.02%
Tuesday, April 13, 2021 $ 53.09 $ 53.04 $ 53.28 $ 52.81 11.07M -0.49%
Monday, April 12, 2021 $ 53.35 $ 53.33 $ 53.55 $ 53.09 8.57M 0.32%
Friday, April 9, 2021 $ 53.18 $ 53.17 $ 53.28 $ 52.81 10.83M 0.11%
Thursday, April 8, 2021 $ 53.12 $ 53.17 $ 53.38 $ 52.97 9.70M -0.30%
Wednesday, April 7, 2021 $ 53.28 $ 53.28 $ 53.50 $ 53.12 10.06M 0.17%
Tuesday, April 6, 2021 $ 53.19 $ 53.04 $ 53.65 $ 52.90 15.61M 0.72%
Monday, April 5, 2021 $ 52.81 $ 52.35 $ 53.22 $ 52.29 16.37M 0.57%
Thursday, April 1, 2021 $ 52.51 $ 52.96 $ 53.15 $ 52.45 15.83M -0.38%
Wednesday, March 31, 2021 $ 52.71 $ 53.03 $ 53.17 $ 52.50 15.83M -0.83%
Tuesday, March 30, 2021 $ 53.15 $ 53.75 $ 53.79 $ 52.92 14.87M -1.30%
Monday, March 29, 2021 $ 53.85 $ 52.73 $ 53.94 $ 52.71 17.51M 1.53%
Friday, March 26, 2021 $ 53.04 $ 52.14 $ 53.11 $ 51.76 17.13M 1.96%
Thursday, March 25, 2021 $ 52.02 $ 51.70 $ 52.06 $ 51.17 17.09M 0.97%
Wednesday, March 24, 2021 $ 51.52 $ 51.17 $ 51.89 $ 51.15 15.00M 0.25%
Tuesday, March 23, 2021 $ 51.39 $ 50.99 $ 51.65 $ 50.83 16.94M 0.76%
Monday, March 22, 2021 $ 51.00 $ 50.32 $ 51.08 $ 50.32 17.91M 0.37%
Friday, March 19, 2021 $ 50.81 $ 50.46 $ 51.08 $ 50.17 67.85M 0.47%
Thursday, March 18, 2021 $ 50.57 $ 51.06 $ 51.19 $ 50.48 18.01M -1.31%
Wednesday, March 17, 2021 $ 51.24 $ 51.25 $ 51.62 $ 51.15 17.50M 0.04%
Tuesday, March 16, 2021 $ 51.22 $ 51.20 $ 51.52 $ 51.04 14.21M 0.37%
Monday, March 15, 2021 $ 51.03 $ 50.50 $ 51.12 $ 50.47 13.41M 1.33%
Mar 12, 2021 D $ 50.36 $ 50.59 $ 50.68 $ 50.20 17.60M -1.02%
Thursday, March 11, 2021 $ 50.88 $ 51.41 $ 51.43 $ 50.81 17.42M -1.09%
Wednesday, March 10, 2021 $ 51.44 $ 51.18 $ 51.63 $ 50.72 21.33M 1.14%
Tuesday, March 9, 2021 $ 50.86 $ 51.72 $ 51.88 $ 50.82 23.08M -1.51%
Monday, March 8, 2021 $ 51.64 $ 51.47 $ 52.49 $ 51.16 25.08M 1.67%
Friday, March 5, 2021 $ 50.79 $ 50.05 $ 50.95 $ 49.90 21.31M 1.70%
Thursday, March 4, 2021 $ 49.94 $ 50.31 $ 51.09 $ 49.62 22.04M -0.08%
Wednesday, March 3, 2021 $ 49.98 $ 49.72 $ 50.56 $ 49.71 15.41M -0.24%
Tuesday, March 2, 2021 $ 50.10 $ 49.84 $ 50.56 $ 49.70 11.76M 0.40%
Monday, March 1, 2021 $ 49.90 $ 49.44 $ 50.44 $ 49.40 13.90M 1.86%
Friday, February 26, 2021 $ 48.99 $ 50.20 $ 50.21 $ 48.97 23.64M -2.35%
Thursday, February 25, 2021 $ 50.17 $ 50.47 $ 50.74 $ 49.98 14.21M -1.06%
Wednesday, February 24, 2021 $ 50.71 $ 50.39 $ 50.90 $ 50.13 14.44M 0.34%
Tuesday, February 23, 2021 $ 50.54 $ 51.00 $ 51.51 $ 50.42 16.22M -0.18%
Monday, February 22, 2021 $ 50.63 $ 49.85 $ 50.88 $ 49.67 14.37M 1.04%
Friday, February 19, 2021 $ 50.11 $ 50.79 $ 50.83 $ 49.97 15.97M -1.30%
Thursday, February 18, 2021 $ 50.77 $ 50.16 $ 50.84 $ 50.03 12.75M 1.28%
Wednesday, February 17, 2021 $ 50.13 $ 50.00 $ 50.48 $ 49.88 12.81M -0.28%
Tuesday, February 16, 2021 $ 50.27 $ 50.62 $ 50.72 $ 50.16 15.09M -0.83%
Friday, February 12, 2021 $ 50.69 $ 50.57 $ 50.85 $ 50.39 13.14M 0.78%
Thursday, February 11, 2021 $ 50.30 $ 49.81 $ 50.59 $ 49.80 21.93M 1.41%
Feb 10, 2021 E $ 49.60 $ 50.41 $ 50.58 $ 49.53 22.97M -0.20%
Tuesday, February 9, 2021 $ 49.70 $ 49.85 $ 50.02 $ 49.63 14.59M -0.44%
Monday, February 8, 2021 $ 49.92 $ 49.96 $ 50.17 $ 49.49 17.83M 0.54%
Friday, February 5, 2021 $ 49.65 $ 49.50 $ 49.78 $ 49.27 12.74M 1.31%
Thursday, February 4, 2021 $ 49.01 $ 48.96 $ 49.07 $ 48.65 20.60M 0.49%
Wednesday, February 3, 2021 $ 48.77 $ 48.95 $ 49.09 $ 48.67 12.27M -0.39%
Tuesday, February 2, 2021 $ 48.96 $ 48.80 $ 49.35 $ 48.63 13.32M 0.99%
Monday, February 1, 2021 $ 48.48 $ 48.27 $ 48.69 $ 48.18 12.18M 0.69%
Friday, January 29, 2021 $ 48.15 $ 49.03 $ 49.12 $ 48.11 18.67M -2.03%
Thursday, January 28, 2021 $ 49.15 $ 48.69 $ 49.50 $ 48.61 17.50M 1.28%
Wednesday, January 27, 2021 $ 48.53 $ 48.89 $ 49.32 $ 48.23 21.24M -1.54%
Tuesday, January 26, 2021 $ 49.29 $ 48.91 $ 49.40 $ 48.61 12.92M 1.05%
Monday, January 25, 2021 $ 48.78 $ 48.42 $ 48.84 $ 48.24 16.60M 0.60%
Friday, January 22, 2021 $ 48.49 $ 48.81 $ 48.94 $ 48.49 15.40M -0.94%
Thursday, January 21, 2021 $ 48.95 $ 48.78 $ 49.09 $ 48.46 19.71M 0.55%
Wednesday, January 20, 2021 $ 48.68 $ 48.54 $ 48.82 $ 48.31 23.12M 0.35%
Tuesday, January 19, 2021 $ 48.51 $ 48.74 $ 49.04 $ 48.24 29.11M -0.39%
Friday, January 15, 2021 $ 48.70 $ 49.16 $ 49.18 $ 48.53 24.37M -1.08%
Thursday, January 14, 2021 $ 49.23 $ 50.16 $ 50.18 $ 49.22 34.30M -1.85%
Wednesday, January 13, 2021 $ 50.16 $ 49.98 $ 50.36 $ 49.95 18.86M 0.10%
Tuesday, January 12, 2021 $ 50.11 $ 50.04 $ 50.37 $ 49.76 18.54M -0.18%
Monday, January 11, 2021 $ 50.20 $ 50.62 $ 50.86 $ 49.95 19.31M -1.72%
Friday, January 8, 2021 $ 51.08 $ 50.03 $ 51.12 $ 49.84 29.67M 2.24%
Thursday, January 7, 2021 $ 49.96 $ 50.09 $ 50.26 $ 49.52 53.23M -1.11%
Wednesday, January 6, 2021 $ 50.52 $ 51.97 $ 52.02 $ 50.19 38.72M -3.18%
Tuesday, January 5, 2021 $ 52.18 $ 52.33 $ 52.62 $ 52.03 20.32M -1.10%
Monday, January 4, 2021 $ 52.76 $ 54.27 $ 54.63 $ 52.03 25.61M -3.79%
Close Volume