Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-10	Z	KO	62.92	63.36	62.79	63.26	0.375	8,371,387	77,024	63.15	63.26
2024-05-09	Z	KO	62.81	63.15	62.75	62.88	0.045	9,113,062	75,870	62.86	62.91
2024-05-08	Z	KO	62.85	62.97	62.48	62.85	0.245	10,482,982	80,738	62.69	62.89
2024-05-07	Z	KO	62.76	62.82	62.25	62.62	0.29	9,806,409	78,390	62.75	62.87
2024-05-06	Z	KO	62.30	62.38	61.895	62.35	0.19	9,310,504	94,648	62.26	62.36
2024-05-03	Z	KO	61.99	62.33	61.64	62.17	0.185	11,628,423	90,701	62.21	62.25
2024-05-02	Z	KO	62.18	62.3991	61.72	61.99	0.06	10,990,879	83,556	61.00	61.99
2024-05-01	Z	KO	61.80	62.57	61.21	61.93	0.16	16,730,716	107,364	62.00	62.10
2024-04-30	Z	KO	62.14	62.83	61.465	61.77	-0.28	19,348,921	111,427	61.67	61.83
2024-04-29	Z	KO	61.92	62.05	61.53	62.04	0.29	13,419,541	104,188	61.90	65.00
2024-04-26	Z	KO	61.55	61.93	61.35	61.74		10,993,973	83,918	61.63	64.65
2024-04-25	Z	KO	61.87	62.59	61.37	61.74	0.2099	19,047,788	101,858	61.41	61.54
2024-04-24	Z	KO	60.32	61.65	59.84	61.55	0.915	19,547,341	97,776	61.58	61.61
2024-04-23	Z	KO	60.53	60.675	60.13	60.64	0.10	13,688,714	84,088	60.42	60.98
2024-04-22	Z	KO	60.14	60.63	59.715	60.55	0.38	15,624,185	103,862	59.65	60.50
2024-04-19	Z	KO	59.10	60.355	58.995	60.17	1.269	21,207,433	97,090	60.00	60.62
2024-04-18	Z	KO	58.62	58.98	58.54	58.91	0.39	11,125,765	76,811	58.87	58.93
2024-04-17	Z	KO	58.28	58.555	58.10	58.51	0.43	13,804,043	84,887	58.40	58.85
2024-04-16	Z	KO	58.25	58.38	57.93	58.06	-0.09	11,236,640	88,972	58.06	58.36
2024-04-15	Z	KO	58.63	58.805	58.04	58.14	-0.14	12,425,049	94,080	58.00	58.45
2024-04-12	Z	KO	58.95	59.01	58.13	58.28	-0.77	12,249,958	93,718	58.21	58.35
2024-04-11	Z	KO	59.15	59.37	58.785	59.05	0.1201	11,108,343	76,964	58.46	59.08
2024-04-10	Z	KO	59.32	59.39	58.69	58.92	-0.81	11,861,207	92,031	58.80	59.20
2024-04-09	Z	KO	59.48	59.74	59.13	59.72	0.4488	10,791,755	75,999	59.65	60.11
2024-04-08	Z	KO	59.40	59.47	59.07	59.27	-0.23	10,284,279	92,222	59.25	59.30
2024-04-05	Z	KO	59.25	59.68	58.9101	59.51	0.215	10,157,667	90,767	59.46	59.50
2024-04-04	Z	KO	60.09	60.15	59.17	59.30	-0.53	14,320,467	88,251	57.50	59.42
2024-04-03	Z	KO	60.05	60.39	59.78	59.83	-0.32	13,672,374	96,490	50.00	60.00
2024-04-02	Z	KO	60.45	60.73	60.11	60.15	-0.51	13,017,079	91,915	60.06	60.19
2024-04-01	Z	KO	61.18	61.30	60.63	60.68	-0.54	11,668,529	101,207	60.67	60.76
2024-03-29	Z	KO	61.14	61.26	60.995	61.18	0.13	0	0	61.23	61.25
2024-03-28	Z	KO	61.14	61.26	60.995	61.18	0.13	13,683,071	72,371	61.23	61.25
2024-03-27	Z	KO	60.79	61.43	60.70	61.03	0.51	12,551,017	75,976	60.90	61.00
2024-03-26	Z	KO	60.50	60.71	60.38	60.54	0.17	13,277,155	70,131	60.55	60.70
2024-03-25	Z	KO	60.48	60.71	60.12	60.40	-0.075	13,144,554	86,012	60.20	60.40
2024-03-22	Z	KO	60.52	60.79	60.43	60.49	0.0113	11,501,985	65,898	60.45	60.57
2024-03-21	Z	KO	60.56	60.99	60.32	60.47	-0.29	13,066,551	81,076	60.33	60.72
2024-03-20	Z	KO	60.18	60.81	60.155	60.75	0.52	15,257,983	76,013	60.70	60.92
2024-03-19	Z	KO	60.24	60.35	60.06	60.23	0.09	15,030,398	76,742	60.02	60.29
2024-03-18	Z	KO	59.89	60.40	59.801	60.13	0.255	15,856,377	97,406	58.00	60.26
2024-03-15	Z	KO	60.02	60.45	59.64	59.88	-0.62	36,849,716	89,253	59.80	59.92
2024-03-14	Z	KO	60.58	60.80	60.40	60.50	-0.10	13,996,483	83,466	60.50	60.57
2024-03-13	Z	KO	60.88	61.21	60.8001	61.12	0.65	13,908,153	82,824	61.19	61.20
2024-03-12	Z	KO	60.32	60.75	60.21	60.50	0.27	12,684,548	76,698	60.52	60.79
2024-03-11	Z	KO	59.78	60.29	59.575	60.24	0.71	14,113,493	93,429	60.21	60.39
2024-03-08	Z	KO	59.30	59.79	58.97	59.52	0.09	13,238,860	84,527	59.40	59.65
2024-03-07	Z	KO	59.69	59.77	59.24	59.44	-0.11	13,686,623	79,168	59.39	59.46
2024-03-06	Z	KO	59.52	59.995	59.38	59.55	0.04	12,378,338	74,447	59.55	59.60
2024-03-05	Z	KO	59.91	60.11	59.42	59.52	-0.30	12,308,418	77,194	59.53	59.99
2024-03-04	Z	KO	59.23	59.95	59.22	59.81	0.29	10,149,246	91,162	59.71	59.86
2024-03-01	Z	KO	59.885	59.90	59.34	59.54	-0.48	10,927,559	86,989	59.50	59.60
2024-02-29	Z	KO	60.35	60.64	59.90	60.02	-0.43	18,151,573	79,117	59.90	60.20
2024-02-28	Z	KO	60.37	60.49	60.06	60.40	0.09	8,075,559	65,793	60.29	60.38
2024-02-27	Z	KO	60.54	60.78	60.12	60.34	-0.39	9,930,627	75,564	60.24	60.40
2024-02-26	Z	KO	61.24	61.27	60.66	60.71	-0.49	10,335,799	84,396	60.55	60.80
2024-02-23	Z	KO	61.09	61.62	61.00	61.20	0.04	13,610,823	76,611	61.03	61.15
2024-02-22	Z	KO	60.99	61.25	60.50	61.15	-0.09	12,982,626	77,251	61.08	61.16
2024-02-21	Z	KO	60.99	61.28	60.83	61.24	0.545	14,376,144	84,906	61.02	61.23
2024-02-20	Z	KO	59.595	60.84	59.51	60.70	1.335	18,336,929	112,752	60.49	60.70
2024-02-19	Z	KO	59.35	59.62	58.955	59.39	-0.015	0	0	59.11	59.54
2024-02-16	Z	KO	59.35	59.62	58.955	59.39	-0.015	13,944,782	77,130	59.11	59.54
2024-02-15	Z	KO	59.42	59.59	59.13	59.40	0.10	13,694,671	81,979	59.33	59.72
2024-02-14	Z	KO	59.17	59.59	59.035	59.29	-0.07	15,871,339	96,458	59.28	59.32