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 (%)
Oct 31, 2013 28.12 28.37 28.12 28.16 20,836,304 -0.04(-0.13%)
Oct 30, 2013 28.38 28.39 28.12 28.20 17,333,302 -0.13(-0.45%)
Oct 29, 2013 28.16 28.44 28.01 28.33 19,922,928 +0.14(+0.48%)
Oct 28, 2013 27.77 28.28 27.75 28.19 23,124,464 +0.41(+1.49%)
Oct 25, 2013 27.64 27.85 27.49 27.78 20,220,984 +0.16(+0.59%)
Oct 24, 2013 27.86 28.02 27.59 27.61 24,072,610 -0.21(-0.74%)
Oct 23, 2013 27.81 27.93 27.61 27.82 17,663,004 +0.00(+0.00%)
Oct 22, 2013 27.66 27.93 27.54 27.82 23,967,706 +0.19(+0.70%)
Oct 21, 2013 27.72 27.72 27.47 27.63 18,198,934 +0.03(+0.10%)
Oct 18, 2013 27.46 27.60 27.34 27.60 26,552,200 +0.16(+0.60%)
Oct 17, 2013 27.09 27.44 27.05 27.44 22,320,472 +0.39(+1.45%)
Oct 16, 2013 27.05 27.22 26.89 27.04 25,273,662 +0.24(+0.90%)
Oct 15, 2013 27.17 27.31 26.76 26.80 30,296,648 -0.18(-0.66%)
Oct 14, 2013 26.73 27.01 26.70 26.98 19,944,874 +0.10(+0.37%)
Oct 11, 2013 26.99 26.99 26.70 26.88 20,046,080 -0.01(-0.03%)
Oct 10, 2013 26.88 26.95 26.65 26.89 24,126,754 +0.50(+1.89%)
Oct 09, 2013 26.60 26.63 26.34 26.39 26,682,122 -0.14(-0.54%)
Oct 08, 2013 26.40 26.62 26.26 26.53 28,742,190 +0.16(+0.62%)
Oct 07, 2013 26.39 26.60 26.21 26.37 23,390,362 -0.11(-0.40%)
Oct 04, 2013 26.51 26.53 26.27 26.48 24,194,254 +0.03(+0.11%)
Oct 03, 2013 26.66 26.66 26.43 26.45 20,226,750 -0.19(-0.72%)
Oct 02, 2013 26.91 26.91 26.48 26.64 35,985,068 -0.37(-1.37%)
Oct 01, 2013 27.04 27.11 26.77 27.01 18,480,464 +0.05(+0.18%)
Sep 30, 2013 27.18 27.26 26.87 26.96 25,377,870 -0.37(-1.35%)
Sep 27, 2013 27.45 27.46 27.15 27.33 17,718,280 -0.24(-0.88%)
Sep 26, 2013 27.39 27.57 27.32 27.57 15,295,125 +0.29(+1.07%)
Sep 25, 2013 27.51 27.53 27.26 27.28 16,042,944 -0.14(-0.52%)
Sep 24, 2013 27.56 27.66 27.41 27.42 20,767,228 -0.07(-0.26%)
Sep 23, 2013 27.87 27.89 27.36 27.49 26,516,712 -0.55(-1.95%)
Sep 20, 2013 27.99 28.04 27.60 28.04 43,133,900 +0.06(+0.23%)
Sep 19, 2013 28.21 28.23 27.86 27.98 19,961,350 -0.20(-0.71%)
Sep 18, 2013 27.62 28.18 27.46 28.18 25,238,680 +0.57(+2.06%)
Sep 17, 2013 27.62 27.82 27.61 27.61 18,098,820 -0.05(-0.18%)
Sep 16, 2013 27.80 27.81 27.57 27.66 18,821,804 +0.12(+0.44%)
Sep 13, 2013 27.44 27.57 27.34 27.54 16,332,130 +0.18(+0.65%)
Sep 12, 2013 27.46 27.48 27.24 27.36 17,014,158 -0.04(-0.16%)
Sep 11, 2013 27.33 27.40 27.22 27.40 16,966,040 +0.11(+0.39%)
Sep 10, 2013 27.39 27.40 27.21 27.29 16,622,528 +0.08(+0.29%)
Sep 09, 2013 27.22 27.24 27.04 27.22 14,764,317 +0.12(+0.44%)
Sep 06, 2013 27.12 27.29 26.92 27.10 19,782,676 +0.08(+0.29%)
Sep 05, 2013 27.29 27.34 26.89 27.02 20,148,832 -0.21(-0.78%)
Sep 04, 2013 26.76 27.37 26.72 27.23 27,039,336 +0.45(+1.69%)
Sep 03, 2013 27.04 27.13 26.71 26.78 26,949,520 -0.20(-0.73%)
Aug 30, 2013 26.96 27.05 26.85 26.98 20,234,210 +0.06(+0.21%)
Aug 29, 2013 27.18 27.18 26.92 26.92 19,693,520 -0.18(-0.65%)
Aug 28, 2013 26.89 27.22 26.88 27.10 27,098,824 +0.14(+0.52%)
Aug 27, 2013 26.84 27.02 26.71 26.96 23,661,940 +0.02(+0.08%)
Aug 26, 2013 27.27 27.27 26.93 26.93 17,978,630 -0.28(-1.04%)
Aug 23, 2013 27.28 27.28 27.11 27.22 15,997,234 +0.15(+0.55%)
Aug 22, 2013 27.08 27.22 26.92 27.07 14,552,751 +0.02(+0.08%)
Aug 21, 2013 27.29 27.34 27.03 27.05 22,265,382 -0.26(-0.96%)
Aug 20, 2013 27.45 27.65 27.31 27.31 14,468,567 -0.09(-0.34%)
Aug 19, 2013 27.59 27.62 27.34 27.40 16,805,936 -0.19(-0.69%)
Aug 16, 2013 27.58 27.68 27.37 27.59 29,112,784 -0.03(-0.10%)
Aug 15, 2013 27.77 27.84 27.57 27.62 20,045,504 -0.31(-1.11%)
Aug 14, 2013 27.97 28.04 27.80 27.93 19,450,418 -0.08(-0.30%)
Aug 13, 2013 28.21 28.30 27.91 28.02 19,151,888 -0.13(-0.45%)
Aug 12, 2013 28.29 28.33 28.06 28.14 19,706,970 -0.23(-0.82%)
Aug 09, 2013 28.44 28.49 28.30 28.38 12,768,449 -0.03(-0.10%)
Aug 08, 2013 28.47 28.52 28.28 28.40 13,412,340 +0.04(+0.12%)
Aug 07, 2013 28.48 28.50 28.30 28.37 13,163,606 -0.16(-0.54%)
Aug 06, 2013 28.43 28.57 28.30 28.52 11,819,940 +0.06(+0.20%)
Aug 05, 2013 28.39 28.59 28.39 28.47 14,058,377 +0.05(+0.17%)
Aug 02, 2013 28.28 28.55 28.20 28.42 36,114,144 -0.25(-0.86%)
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.