Coca-Cola Company (NY: KO )

70.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.15 14.23 13.85 13.92 0 -0.27(-1.91%)
Jan 29, 2009 14.23 14.49 14.12 14.19 32,789,816 -0.10(-0.71%)
Jan 28, 2009 14.33 14.33 14.09 14.29 28,494,190 +0.17(+1.22%)
Jan 27, 2009 14.10 14.31 14.01 14.11 30,426,888 +0.10(+0.70%)
Jan 26, 2009 13.78 14.13 13.72 14.02 38,697,204 +0.27(+1.97%)
Jan 23, 2009 13.89 13.90 13.54 13.75 47,976,572 -0.30(-2.13%)
Jan 22, 2009 13.89 14.08 13.78 14.05 36,054,980 -0.06(-0.39%)
Jan 21, 2009 14.14 14.15 13.73 14.10 36,532,808 +0.13(+0.96%)
Jan 20, 2009 14.26 14.50 13.97 13.97 43,488,164 -0.31(-2.19%)
Jan 16, 2009 14.30 14.49 14.16 14.28 43,520,852 +0.16(+1.11%)
Jan 15, 2009 13.87 14.13 13.81 14.12 43,073,232 +0.24(+1.74%)
Jan 14, 2009 14.17 14.18 13.77 13.88 41,525,816 -0.46(-3.18%)
Jan 13, 2009 14.27 14.44 14.21 14.34 34,693,520 +0.09(+0.66%)
Jan 12, 2009 14.48 14.55 14.17 14.24 31,420,078 -0.28(-1.95%)
Jan 09, 2009 14.73 14.74 14.41 14.53 30,395,692 -0.21(-1.41%)
Jan 08, 2009 14.61 14.75 14.52 14.74 30,832,374 +0.10(+0.69%)
Jan 07, 2009 14.40 14.72 14.40 14.64 33,125,740 +0.07(+0.49%)
Jan 06, 2009 14.89 14.97 14.48 14.56 32,714,864 -0.24(-1.61%)
Jan 05, 2009 14.84 14.95 14.72 14.80 31,062,900 -0.15(-1.00%)
Jan 02, 2009 14.79 14.98 14.67 14.95 0 +0.21(+1.39%)
Jan 01, 2009 14.71 14.82 14.68 14.75 0 +0.00(+0.00%)
Dec 31, 2008 14.71 14.82 14.68 14.75 23,869,082 +0.11(+0.76%)
Dec 30, 2008 14.53 14.70 14.51 14.64 24,561,900 +0.17(+1.17%)
Dec 29, 2008 14.61 14.61 14.24 14.47 21,414,438 -0.06(-0.38%)
Dec 26, 2008 14.47 14.64 14.42 14.52 14,776,513 +0.16(+1.09%)
Dec 24, 2008 14.35 14.45 14.33 14.37 8,174,015 +0.04(+0.30%)
Dec 23, 2008 14.57 14.70 14.29 14.32 31,022,732 -0.22(-1.55%)
Dec 22, 2008 14.57 14.60 14.33 14.55 34,347,168 +0.08(+0.52%)
Dec 19, 2008 14.80 14.99 14.39 14.47 77,588,248 -0.24(-1.66%)
Dec 18, 2008 15.01 15.13 14.58 14.72 47,728,056 -0.10(-0.66%)
Dec 17, 2008 15.01 15.13 14.66 14.81 42,229,208 -0.32(-2.11%)
Dec 16, 2008 14.75 15.24 14.57 15.13 53,819,988 +0.49(+3.31%)
Dec 15, 2008 14.62 14.75 14.28 14.65 31,311,830 +0.13(+0.90%)
Dec 12, 2008 14.25 14.54 14.01 14.52 0 +0.11(+0.79%)
Dec 11, 2008 14.72 14.87 14.30 14.40 51,088,576 -0.36(-2.41%)
Dec 10, 2008 14.49 14.95 14.49 14.76 45,076,244 +0.16(+1.07%)
Dec 09, 2008 14.83 15.16 14.46 14.60 40,883,776 -0.37(-2.50%)
Dec 08, 2008 15.14 15.33 14.80 14.98 41,303,064 +0.00(+0.00%)
Dec 05, 2008 14.44 15.01 14.14 14.98 43,402,640 +0.40(+2.75%)
Dec 04, 2008 14.84 15.17 14.40 14.58 49,209,260 -0.45(-3.01%)
Dec 03, 2008 14.74 15.11 14.17 15.03 61,235,716 +0.72(+5.03%)
Dec 02, 2008 14.66 14.66 13.99 14.31 44,006,920 -0.13(-0.90%)
Dec 01, 2008 15.05 15.15 14.43 14.44 38,608,780 -0.83(-5.42%)
Nov 28, 2008 14.72 15.28 14.72 15.27 19,289,020 +0.49(+3.28%)
Nov 26, 2008 14.42 14.80 14.25 14.78 32,769,576 +0.16(+1.11%)
Nov 25, 2008 14.87 15.09 14.36 14.62 49,897,700 -0.05(-0.35%)
Nov 24, 2008 14.43 14.96 14.17 14.67 56,603,368 +0.40(+2.80%)
Nov 21, 2008 13.51 14.37 13.14 14.27 77,236,368 +0.95(+7.13%)
Nov 20, 2008 13.62 14.19 13.30 13.32 65,155,116 -0.39(-2.84%)
Nov 19, 2008 14.16 14.47 13.69 13.71 49,914,776 -0.40(-2.81%)
Nov 18, 2008 14.05 14.19 13.63 14.11 59,998,128 -0.16(-1.09%)
Nov 17, 2008 14.47 14.57 14.01 14.26 47,299,504 -0.34(-2.33%)
Nov 14, 2008 14.79 15.30 14.59 14.60 0 -0.41(-2.72%)
Nov 13, 2008 14.22 15.04 14.05 15.01 57,876,368 +0.79(+5.59%)
Nov 12, 2008 14.17 14.46 13.89 14.22 53,993,596 -0.20(-1.37%)
Nov 11, 2008 14.71 14.85 14.25 14.41 42,369,744 -0.47(-3.18%)
Nov 10, 2008 15.20 15.34 14.63 14.89 34,777,540 -0.11(-0.76%)
Nov 07, 2008 14.54 15.22 14.43 15.00 44,984,532 +0.57(+3.96%)
Nov 06, 2008 14.52 14.75 14.23 14.43 52,413,684 -0.08(-0.54%)
Nov 05, 2008 14.83 15.06 14.47 14.51 36,219,032 -0.42(-2.82%)
Nov 04, 2008 15.15 15.24 14.79 14.93 36,701,524 +0.19(+1.28%)
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.