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 (%)
Jul 30, 2010 17.89 17.95 17.67 17.89 25,735,794 +0.04(+0.22%)
Jul 29, 2010 17.88 17.95 17.74 17.85 42,808 +0.04(+0.20%)
Jul 28, 2010 17.81 17.92 17.78 17.81 5,185 -0.06(-0.31%)
Jul 27, 2010 17.87 17.93 17.79 17.87 47,778 +0.04(+0.20%)
Jul 26, 2010 17.80 17.85 17.75 17.83 20,496,454 +0.06(+0.35%)
Jul 23, 2010 17.59 17.80 17.51 17.77 24,920,166 +0.16(+0.90%)
Jul 22, 2010 17.53 17.75 17.52 17.61 57,642 +0.06(+0.33%)
Jul 21, 2010 17.37 17.78 17.29 17.55 56,016,060 +0.27(+1.58%)
Jul 20, 2010 17.28 17.32 16.85 17.28 30,098,436 +0.31(+1.86%)
Jul 19, 2010 17.05 17.06 16.89 16.97 17,510,558 -0.03(-0.19%)
Jul 16, 2010 17.00 17.23 16.95 17.00 30,136,592 -0.14(-0.80%)
Jul 15, 2010 17.11 17.19 16.98 17.13 23,061,496 -0.01(-0.06%)
Jul 14, 2010 17.06 17.18 17.01 17.14 82,493 +0.03(+0.19%)
Jul 13, 2010 17.11 17.19 17.07 17.11 76,414 +0.09(+0.52%)
Jul 12, 2010 16.93 17.03 16.86 17.02 16,590,891 +0.02(+0.10%)
Jul 09, 2010 17.01 17.04 16.90 17.01 19,945,706 -0.01(-0.04%)
Jul 08, 2010 16.77 17.02 16.74 17.01 187,396 +0.31(+1.85%)
Jul 07, 2010 16.40 16.75 16.33 16.71 36,169,080 +0.34(+2.06%)
Jul 06, 2010 16.42 16.45 16.24 16.37 23,377 +0.12(+0.76%)
Jul 02, 2010 16.25 16.38 16.18 16.25 25,064,372 +0.01(+0.04%)
Jul 01, 2010 16.33 16.33 16.06 16.24 40,098,420 -0.03(-0.18%)
Jun 30, 2010 16.27 16.42 16.23 16.27 75,354 -0.04(-0.26%)
Jun 29, 2010 16.42 16.54 16.26 16.31 55,625 -0.00(-0.02%)
Jun 25, 2010 16.31 16.86 16.31 16.31 89,298,072 -0.50(-2.97%)
Jun 24, 2010 16.81 17.03 16.77 16.81 576,463 -0.14(-0.84%)
Jun 23, 2010 17.06 17.09 16.88 16.96 31,914,598 -0.07(-0.42%)
Jun 22, 2010 17.03 17.23 17.02 17.03 48,474 -0.01(-0.04%)
Jun 21, 2010 17.14 17.20 16.97 17.03 28,264,298 +0.06(+0.33%)
Jun 18, 2010 16.98 17.12 16.96 16.98 43,760,252 -0.02(-0.10%)
Jun 17, 2010 17.04 17.11 16.89 17.00 6,189 -0.01(-0.08%)
Jun 16, 2010 17.01 17.02 16.80 17.01 25,855,568 +0.07(+0.42%)
Jun 15, 2010 16.94 16.94 16.74 16.94 11,189 +0.22(+1.30%)
Jun 14, 2010 16.86 16.87 16.70 16.72 21,036,600 -0.05(-0.27%)
Jun 11, 2010 16.78 16.79 16.60 16.76 23,046,710 -0.12(-0.69%)
Jun 10, 2010 16.88 16.90 16.69 16.88 121,471 +0.35(+2.14%)
Jun 09, 2010 16.60 16.69 16.47 16.53 27,412,046 -0.07(-0.41%)
Jun 08, 2010 16.35 16.68 16.26 16.60 34,806,996 +0.24(+1.50%)
Jun 07, 2010 16.49 16.58 16.34 16.35 31,288,544 -0.15(-0.92%)
Jun 04, 2010 16.78 16.78 16.42 16.50 37,194,228 -0.48(-2.81%)
Jun 03, 2010 16.95 17.06 16.88 16.98 36,606,288 +0.11(+0.65%)
Jun 02, 2010 16.87 16.87 16.47 16.87 29,115,180 +0.36(+2.18%)
Jun 01, 2010 16.45 16.77 16.33 16.51 677 -0.04(-0.21%)
May 28, 2010 16.54 16.72 16.41 16.54 36,626,532 +0.05(+0.33%)
May 27, 2010 16.29 16.50 16.18 16.49 35,207,080 +0.37(+2.30%)
May 26, 2010 16.36 16.38 16.07 16.12 56,800 -0.17(-1.07%)
May 25, 2010 16.21 16.33 16.07 16.29 39,638 -0.27(-1.63%)
May 24, 2010 16.48 16.69 16.42 16.56 26,259,456 -0.04(-0.25%)
May 21, 2010 16.36 16.65 16.19 16.60 53,181,188 -0.19(-1.14%)
May 20, 2010 16.73 16.86 16.59 16.80 142,008 -0.30(-1.76%)
May 19, 2010 17.06 17.17 16.88 17.10 32,808,270 +0.01(+0.04%)
May 18, 2010 17.28 17.29 17.08 17.09 51,901 -0.10(-0.58%)
May 17, 2010 17.21 17.24 17.01 17.19 27,022,130 +0.02(+0.13%)
May 14, 2010 17.17 17.27 17.01 17.17 40,185,212 -0.05(-0.28%)
May 13, 2010 17.36 17.38 17.20 17.22 29,920,252 -0.15(-0.85%)
May 12, 2010 17.32 17.41 17.19 17.36 36,918,172 +0.11(+0.63%)
May 11, 2010 17.35 17.40 17.23 17.25 4,321 -0.14(-0.80%)
May 10, 2010 17.31 17.41 17.27 17.39 54,854,920 +0.44(+2.60%)
May 07, 2010 16.80 17.01 16.59 16.95 67,631,136 +0.13(+0.76%)
May 06, 2010 17.39 17.44 16.48 16.82 14,838 -0.34(-1.99%)
May 05, 2010 17.24 17.33 17.16 17.17 36,771,068 +0.05(+0.28%)
May 04, 2010 17.18 17.32 17.07 17.12 7,785 -0.19(-1.08%)
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.