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 (%)
Nov 29, 2013 28.87 29.02 28.76 28.81 12,052,588 +0.00(+0.00%)
Nov 27, 2013 28.74 28.95 28.46 28.81 13,821,135 +0.16(+0.55%)
Nov 26, 2013 28.83 28.91 28.65 28.66 19,945,220 -0.09(-0.30%)
Nov 25, 2013 28.82 29.10 28.71 28.74 19,726,104 -0.04(-0.15%)
Nov 22, 2013 28.72 28.81 28.54 28.78 37,076,524 +0.00(+0.00%)
Nov 21, 2013 28.62 28.83 28.55 28.78 37,030,508 +0.26(+0.92%)
Nov 20, 2013 28.51 28.80 28.44 28.52 20,241,392 -0.06(-0.20%)
Nov 19, 2013 28.58 28.64 28.42 28.58 15,461,591 -0.02(-0.07%)
Nov 18, 2013 28.65 28.65 28.48 28.60 13,397,806 -0.04(-0.12%)
Nov 15, 2013 28.59 28.71 28.45 28.64 16,885,030 +0.01(+0.02%)
Nov 14, 2013 28.54 28.79 28.50 28.63 15,283,694 +0.06(+0.22%)
Nov 13, 2013 28.35 28.56 28.23 28.56 16,531,738 +0.17(+0.60%)
Nov 12, 2013 28.41 28.47 28.20 28.39 14,760,865 +0.01(+0.03%)
Nov 11, 2013 28.49 28.51 28.31 28.39 13,438,651 -0.13(-0.45%)
Nov 08, 2013 28.29 28.51 28.12 28.51 16,719,382 +0.16(+0.55%)
Nov 07, 2013 28.54 28.66 28.31 28.36 22,776,980 -0.16(-0.55%)
Nov 06, 2013 28.21 28.63 28.07 28.51 24,149,740 +0.39(+1.39%)
Nov 05, 2013 28.02 28.22 27.92 28.12 14,814,293 -0.01(-0.03%)
Nov 04, 2013 28.27 28.34 27.98 28.13 14,399,808 -0.07(-0.25%)
Nov 01, 2013 28.17 28.28 28.00 28.20 17,459,332 +0.03(+0.10%)
Oct 31, 2013 28.13 28.38 28.13 28.17 20,828,710 -0.04(-0.13%)
Oct 30, 2013 28.39 28.40 28.13 28.21 17,326,984 -0.13(-0.45%)
Oct 29, 2013 28.17 28.45 28.02 28.34 19,915,666 +0.14(+0.48%)
Oct 28, 2013 27.78 28.29 27.76 28.20 23,116,038 +0.41(+1.49%)
Oct 25, 2013 27.65 27.86 27.50 27.79 20,213,614 +0.16(+0.59%)
Oct 24, 2013 27.87 28.03 27.60 27.62 24,063,838 -0.21(-0.74%)
Oct 23, 2013 27.82 27.94 27.62 27.83 17,656,566 +0.00(+0.00%)
Oct 22, 2013 27.67 27.94 27.55 27.83 23,958,972 +0.19(+0.70%)
Oct 21, 2013 27.73 27.73 27.48 27.64 18,192,302 +0.03(+0.10%)
Oct 18, 2013 27.47 27.61 27.35 27.61 26,542,524 +0.16(+0.60%)
Oct 17, 2013 27.10 27.45 27.06 27.45 22,312,338 +0.39(+1.45%)
Oct 16, 2013 27.06 27.23 26.90 27.05 25,264,450 +0.24(+0.90%)
Oct 15, 2013 27.18 27.32 26.77 26.81 30,285,606 -0.18(-0.66%)
Oct 14, 2013 26.74 27.02 26.71 26.99 19,937,606 +0.10(+0.37%)
Oct 11, 2013 27.00 27.00 26.71 26.89 20,038,774 -0.01(-0.03%)
Oct 10, 2013 26.89 26.95 26.66 26.90 24,117,960 +0.50(+1.89%)
Oct 09, 2013 26.61 26.64 26.35 26.40 26,672,398 -0.14(-0.54%)
Oct 08, 2013 26.41 26.63 26.27 26.54 28,731,716 +0.16(+0.62%)
Oct 07, 2013 26.40 26.61 26.22 26.38 23,381,838 -0.11(-0.40%)
Oct 04, 2013 26.52 26.53 26.28 26.48 24,185,436 +0.03(+0.11%)
Oct 03, 2013 26.67 26.67 26.44 26.46 20,219,380 -0.19(-0.72%)
Oct 02, 2013 26.92 26.92 26.49 26.65 35,971,956 -0.37(-1.37%)
Oct 01, 2013 27.05 27.12 26.78 27.02 18,473,728 +0.05(+0.18%)
Sep 30, 2013 27.19 27.27 26.88 26.97 25,368,622 -0.37(-1.35%)
Sep 27, 2013 27.46 27.47 27.16 27.34 17,711,824 -0.24(-0.88%)
Sep 26, 2013 27.40 27.58 27.33 27.58 15,289,551 +0.29(+1.07%)
Sep 25, 2013 27.52 27.54 27.27 27.29 16,037,097 -0.14(-0.52%)
Sep 24, 2013 27.57 27.67 27.42 27.43 20,759,660 -0.07(-0.26%)
Sep 23, 2013 27.88 27.90 27.37 27.50 26,507,050 -0.55(-1.95%)
Sep 20, 2013 28.00 28.05 27.61 28.05 43,118,184 +0.06(+0.23%)
Sep 19, 2013 28.22 28.24 27.87 27.99 19,954,074 -0.20(-0.71%)
Sep 18, 2013 27.63 28.19 27.47 28.19 25,229,482 +0.57(+2.06%)
Sep 17, 2013 27.63 27.83 27.62 27.62 18,092,224 -0.05(-0.18%)
Sep 16, 2013 27.81 27.82 27.58 27.67 18,814,944 +0.12(+0.44%)
Sep 13, 2013 27.45 27.58 27.35 27.55 16,326,178 +0.18(+0.65%)
Sep 12, 2013 27.47 27.49 27.25 27.37 17,007,958 -0.04(-0.16%)
Sep 11, 2013 27.34 27.41 27.23 27.41 16,959,856 +0.11(+0.39%)
Sep 10, 2013 27.40 27.41 27.22 27.30 16,616,470 +0.08(+0.29%)
Sep 09, 2013 27.23 27.25 27.05 27.23 14,758,935 +0.12(+0.44%)
Sep 06, 2013 27.13 27.30 26.93 27.11 19,775,466 +0.08(+0.29%)
Sep 05, 2013 27.30 27.35 26.90 27.03 20,141,490 -0.21(-0.78%)
Sep 04, 2013 26.77 27.38 26.73 27.24 27,029,480 +0.45(+1.69%)
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.