Shares Magazine
$61.25-0.75 (-1.21%)06 Jan 2025, 19:14
Coca-Cola CO Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $62.01 | $62.05 | $61.66 | $62.00 | 41,360 |
| Jan 2, 2025 | $62.39 | $64.00 | $61.63 | $62.05 | 42,698 |
| Dec 31, 2024 | $62.07 | $62.43 | $61.81 | $62.10 | 13,292 |
| Dec 30, 2024 | $62.45 | $62.45 | $61.67 | $62.00 | 24,905 |
| Dec 27, 2024 | $62.32 | $62.95 | $62.23 | $62.55 | 20,381 |
| Dec 24, 2024 | $62.20 | $62.83 | $61.60 | $62.20 | 6,765 |
| Dec 23, 2024 | $62.51 | $62.65 | $61.55 | $61.90 | 30,189 |
| Dec 20, 2024 | $62.39 | $63.05 | $62.25 | $62.95 | 31,419 |
| Dec 19, 2024 | $62.95 | $63.16 | $62.48 | $63.00 | 32,366 |
| Dec 18, 2024 | $62.87 | $63.64 | $62.81 | $63.40 | 29,123 |
| Dec 17, 2024 | $63.20 | $63.55 | $62.32 | $63.25 | 45,283 |
| Dec 16, 2024 | $60.60 | $63.86 | $60.60 | $63.25 | 97,077 |
| Dec 13, 2024 | $63.88 | $63.88 | $63.12 | $63.50 | 29,293 |
| Dec 12, 2024 | $62.99 | $63.80 | $62.99 | $63.80 | 37,391 |
| Dec 11, 2024 | $63.00 | $63.61 | $62.84 | $63.40 | 82,305 |
| Dec 10, 2024 | $62.62 | $62.72 | $61.80 | $62.60 | 43,402 |
| Dec 9, 2024 | $62.36 | $62.92 | $61.90 | $62.45 | 68,159 |
| Dec 6, 2024 | $62.85 | $63.35 | $62.62 | $62.70 | 1,003,487 |
| Dec 5, 2024 | $62.49 | $62.99 | $62.13 | $62.30 | 193,242 |
| Dec 4, 2024 | $63.60 | $63.60 | $62.29 | $62.60 | 51,968 |
| Dec 3, 2024 | $63.60 | $64.08 | $63.02 | $63.60 | 31,249 |
| Dec 2, 2024 | $64.11 | $64.21 | $63.35 | $63.75 | 67,366 |
| Nov 29, 2024 | $64.19 | $64.25 | $63.77 | $64.20 | 77,341 |
| Nov 27, 2024 | $64.92 | $65.10 | $64.50 | $63.40 | 42,722 |
| Nov 26, 2024 | $64.50 | $64.59 | $64.11 | $63.40 | 43,484 |
| Nov 25, 2024 | $64.21 | $64.70 | $63.95 | $63.40 | 57,928 |
| Nov 22, 2024 | $63.99 | $64.47 | $63.65 | $63.40 | 58,065 |
| Nov 21, 2024 | $63.20 | $63.64 | $62.95 | $63.40 | 39,668 |
| Nov 20, 2024 | $62.80 | $62.84 | $61.99 | $62.25 | 30,433 |
| Nov 19, 2024 | $62.00 | $62.29 | $61.63 | $62.05 | 39,363 |
| Nov 18, 2024 | $62.00 | $62.14 | $60.00 | $62.05 | 45,768 |
| Nov 15, 2024 | $62.60 | $62.60 | $61.40 | $61.70 | 49,822 |
| Nov 14, 2024 | $63.18 | $63.24 | $62.47 | $62.75 | 57,130 |
| Nov 13, 2024 | $63.38 | $63.38 | $62.50 | $63.05 | 85,034 |
| Nov 12, 2024 | $63.57 | $63.75 | $63.16 | $63.35 | 33,417 |
| Nov 11, 2024 | $63.95 | $64.50 | $63.43 | $63.65 | 60,502 |
| Nov 8, 2024 | $63.85 | $64.23 | $63.75 | $64.00 | 46,461 |
| Nov 7, 2024 | $63.81 | $64.32 | $63.64 | $63.80 | 37,969 |
| Nov 6, 2024 | $65.65 | $65.97 | $63.19 | $63.50 | 139,867 |
| Nov 5, 2024 | $65.00 | $65.39 | $64.75 | $65.10 | 20,227 |
| Nov 4, 2024 | $65.13 | $65.40 | $64.65 | $64.85 | 37,660 |
| Nov 1, 2024 | $65.49 | $65.66 | $64.96 | $65.20 | 32,234 |
| Oct 31, 2024 | $66.07 | $66.14 | $65.53 | $65.70 | 30,053 |
| Oct 30, 2024 | $65.63 | $66.58 | $65.33 | $66.50 | 46,322 |
| Oct 29, 2024 | $66.77 | $66.77 | $65.68 | $65.80 | 44,835 |
| Oct 28, 2024 | $67.12 | $67.40 | $66.65 | $66.75 | 50,368 |
| Oct 25, 2024 | $67.45 | $67.69 | $67.03 | $67.45 | 32,979 |
| Oct 24, 2024 | $67.20 | $67.20 | $67.20 | $67.20 | 46,867 |
| Oct 23, 2024 | $70.00 | $70.00 | $66.61 | $67.75 | 128,197 |
| Oct 22, 2024 | $69.50 | $69.74 | $68.68 | $69.70 | 51,993 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 68.00 | 5.10 |
| Bytes Technology Group PLC | 438.00 | 4.43 |
| Jd Sports Fashion PLC | 97.94 | 4.01 |
| Kainos Group PLC | 802.00 | 3.89 |
| Intermediate Capital Group PLC | 2,132.00 | 3.80 |
| Future PLC | 977.00 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 608.00 | -6.96 |
| Ocado Group PLC | 308.00 | -4.82 |
| Harworth Group PLC | 164.50 | -4.64 |
| Trustpilot Group PLC | 290.00 | -4.29 |
| Discoverie Group PLC | 678.00 | -3.69 |
| Paypoint PLC | 757.00 | -3.44 |