Coca-Cola Company (NY: KO )

71.75 -0.05 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 25.72 25.89 25.56 25.74 16,821,550 +0.10(+0.38%)
Oct 26, 2012 25.69 25.64 25.64 25.64 17,187,098 -0.03(-0.13%)
Oct 25, 2012 25.61 25.74 25.51 25.67 15,108,667 +0.15(+0.57%)
Oct 24, 2012 25.33 25.64 25.33 25.53 19,548,966 +0.19(+0.74%)
Oct 23, 2012 25.58 25.60 25.29 25.34 19,195,936 -0.55(-2.11%)
Oct 19, 2012 26.25 26.26 25.89 25.89 28,703,078 -0.30(-1.16%)
Oct 18, 2012 26.14 26.35 25.93 26.19 33,221,598 +0.07(+0.26%)
Oct 17, 2012 26.34 26.40 26.09 26.12 22,320,294 -0.11(-0.42%)
Oct 16, 2012 26.43 26.45 25.92 26.23 37,290,920 -0.16(-0.60%)
Oct 15, 2012 26.36 26.48 26.31 26.39 19,899,394 -0.07(-0.26%)
Oct 12, 2012 26.48 26.57 26.38 26.46 17,426,142 +0.08(+0.32%)
Oct 11, 2012 26.44 26.50 26.32 26.38 15,620,229 +0.01(+0.05%)
Oct 10, 2012 26.75 26.81 26.34 26.36 19,871,550 -0.33(-1.22%)
Oct 09, 2012 26.65 26.88 26.62 26.69 18,894,972 -0.01(-0.05%)
Oct 08, 2012 26.68 26.77 26.61 26.70 13,630,217 +0.00(+0.00%)
Oct 05, 2012 26.64 26.72 26.48 26.70 17,752,550 +0.17(+0.65%)
Oct 04, 2012 26.62 26.68 26.43 26.53 13,947,986 +0.06(+0.24%)
Oct 03, 2012 26.52 26.66 26.40 26.47 19,645,368 -0.07(-0.26%)
Oct 02, 2012 26.69 26.78 26.38 26.54 14,416,738 -0.03(-0.10%)
Oct 01, 2012 26.41 26.72 26.41 26.57 24,088,514 +0.31(+1.19%)
Sep 28, 2012 26.42 26.45 26.23 26.25 32,828,960 -0.26(-0.99%)
Sep 27, 2012 26.34 26.55 26.23 26.52 21,814,340 +0.38(+1.46%)
Sep 26, 2012 26.15 26.43 26.12 26.14 24,094,030 +0.06(+0.21%)
Sep 25, 2012 26.45 26.49 26.07 26.08 29,195,530 -0.30(-1.15%)
Sep 24, 2012 26.17 26.47 26.17 26.39 31,642,106 +0.06(+0.24%)
Sep 21, 2012 26.81 26.81 26.22 26.32 143,011,024 -0.42(-1.58%)
Sep 20, 2012 26.57 26.90 26.57 26.75 38,954,444 +0.08(+0.31%)
Sep 19, 2012 26.76 26.86 26.59 26.66 37,962,524 -0.07(-0.26%)
Sep 18, 2012 26.57 26.99 26.51 26.73 35,213,224 +0.19(+0.70%)
Sep 17, 2012 26.41 26.57 26.32 26.55 34,087,180 +0.16(+0.60%)
Sep 14, 2012 26.68 26.68 26.31 26.39 36,253,264 -0.16(-0.60%)
Sep 13, 2012 26.12 26.64 26.03 26.55 34,389,340 +0.55(+2.13%)
Sep 12, 2012 26.16 26.18 25.96 25.99 21,139,360 +0.02(+0.09%)
Sep 11, 2012 25.87 26.01 25.82 25.97 24,007,932 +0.08(+0.29%)
Sep 10, 2012 26.10 26.11 25.84 25.89 26,497,630 -0.16(-0.63%)
Sep 07, 2012 26.39 26.47 25.95 26.06 23,844,534 -0.17(-0.66%)
Sep 06, 2012 25.97 26.33 25.92 26.23 28,877,314 +0.44(+1.71%)
Sep 05, 2012 25.68 25.86 25.51 25.79 30,311,348 +0.16(+0.62%)
Sep 04, 2012 25.80 25.84 25.59 25.63 25,152,250 -0.08(-0.32%)
Aug 31, 2012 25.72 25.84 25.54 25.71 30,125,706 +0.18(+0.70%)
Aug 30, 2012 25.70 25.87 25.53 25.53 24,787,954 -0.22(-0.85%)
Aug 29, 2012 26.16 26.16 25.70 25.75 34,087,012 -0.49(-1.86%)
Aug 27, 2012 26.51 26.51 26.21 26.24 13,948,156 -0.21(-0.78%)
Aug 24, 2012 26.17 26.50 26.17 26.45 13,553,000 +0.25(+0.94%)
Aug 23, 2012 26.68 26.70 26.14 26.20 21,779,230 -0.45(-1.70%)
Aug 22, 2012 26.91 26.98 26.60 26.65 19,605,990 -0.34(-1.25%)
Aug 21, 2012 27.09 27.29 26.97 26.99 12,114,801 -0.14(-0.53%)
Aug 20, 2012 27.18 27.22 26.99 27.14 13,398,827 -0.04(-0.15%)
Aug 17, 2012 27.27 27.31 27.00 27.18 15,332,293 -0.01(-0.05%)
Aug 16, 2012 27.09 27.25 27.03 27.19 12,834,972 +0.14(+0.51%)
Aug 15, 2012 27.10 27.19 26.97 27.05 11,188,922 -0.02(-0.08%)
Aug 14, 2012 27.23 27.27 26.98 27.07 15,768,911 +0.05(+0.20%)
Aug 13, 2012 27.03 27.08 26.85 27.02 12,942,551 -0.07(-0.24%)
Aug 10, 2012 27.21 27.23 27.02 27.08 118,043,384 -0.15(-0.57%)
Aug 09, 2012 27.32 27.42 27.10 27.24 13,939,360 -0.11(-0.40%)
Aug 08, 2012 27.40 27.50 27.28 27.35 12,785,573 -0.07(-0.26%)
Aug 07, 2012 27.79 27.84 27.41 27.42 18,592,990 -0.30(-1.08%)
Aug 06, 2012 27.85 27.93 27.71 27.72 13,351,584 -0.07(-0.24%)
Aug 03, 2012 27.57 27.84 27.50 27.79 17,213,128 +0.37(+1.35%)
Aug 02, 2012 27.75 27.84 27.34 27.41 19,480,762 -0.43(-1.56%)
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.