Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 17.40 17.47 17.09 17.16 33,886,496 -0.25(-1.44%)
Oct 29, 2009 17.23 17.42 17.11 17.41 23,106,530 +0.19(+1.08%)
Oct 28, 2009 17.14 17.38 17.13 17.22 24,883,482 +0.02(+0.09%)
Oct 27, 2009 17.13 17.35 17.09 17.21 22,891,734 +0.07(+0.43%)
Oct 26, 2009 17.08 17.48 16.96 17.13 33,506,144 -0.00(-0.02%)
Oct 23, 2009 17.18 17.20 17.09 17.13 33,727,556 -0.29(-1.68%)
Oct 22, 2009 17.24 17.47 17.19 17.43 25,417,562 +0.03(+0.15%)
Oct 21, 2009 17.32 17.60 17.28 17.40 25,650,890 +0.00(+0.00%)
Oct 20, 2009 17.27 17.43 17.25 17.40 41,727,648 -0.23(-1.31%)
Oct 19, 2009 17.75 17.86 17.60 17.63 32,093,884 -0.07(-0.40%)
Oct 16, 2009 17.68 17.77 17.60 17.70 34,318,928 +0.03(+0.16%)
Oct 15, 2009 17.61 17.77 17.49 17.68 37,660,872 +0.03(+0.15%)
Oct 14, 2009 17.68 17.71 17.57 17.65 24,982,480 +0.01(+0.07%)
Oct 13, 2009 17.63 17.69 17.56 17.64 18,548,772 +0.00(+0.02%)
Oct 12, 2009 17.78 17.78 17.55 17.63 24,878,172 +0.05(+0.26%)
Oct 09, 2009 17.60 17.67 17.46 17.59 18,375,748 +0.02(+0.11%)
Oct 08, 2009 17.70 17.70 17.48 17.57 28,010,938 +0.09(+0.50%)
Oct 07, 2009 17.66 17.79 17.48 17.48 32,253,932 +0.00(+0.00%)
Oct 06, 2009 17.32 17.59 17.27 17.48 29,687,890 +0.17(+0.97%)
Oct 05, 2009 17.32 17.38 17.15 17.32 24,164,842 -0.02(-0.13%)
Oct 02, 2009 17.08 17.41 17.03 17.34 39,101,888 +0.24(+1.41%)
Oct 01, 2009 17.19 17.28 17.07 17.10 43,010,864 -0.19(-1.08%)
Sep 30, 2009 17.16 17.36 16.93 17.28 43,927,916 +0.13(+0.73%)
Sep 29, 2009 17.19 17.23 17.12 17.16 26,909,202 +0.04(+0.26%)
Sep 28, 2009 17.07 17.26 17.03 17.11 23,603,680 +0.06(+0.38%)
Sep 25, 2009 16.84 17.15 16.82 17.05 33,770,256 +0.20(+1.20%)
Sep 24, 2009 16.92 17.10 16.81 16.85 37,724,740 -0.08(-0.46%)
Sep 23, 2009 17.04 17.11 16.79 16.92 32,368,894 -0.09(-0.51%)
Sep 22, 2009 17.16 17.16 16.97 17.01 30,178,474 -0.05(-0.28%)
Sep 21, 2009 17.21 17.30 16.99 17.06 38,390,684 -0.24(-1.41%)
Sep 18, 2009 17.28 17.42 17.15 17.30 192,910,576 +0.11(+0.64%)
Sep 17, 2009 16.90 17.20 16.87 17.19 42,502,796 +0.44(+2.65%)
Sep 16, 2009 16.88 17.00 16.70 16.75 40,554,808 -0.13(-0.78%)
Sep 15, 2009 16.76 16.92 16.62 16.88 43,072,756 +0.09(+0.56%)
Sep 14, 2009 16.44 16.89 16.39 16.79 51,519,012 +0.21(+1.26%)
Sep 11, 2009 16.13 16.65 16.09 16.58 53,023,488 +0.30(+1.84%)
Sep 10, 2009 16.26 16.35 16.14 16.28 33,471,242 -0.02(-0.10%)
Sep 09, 2009 16.22 16.35 16.17 16.29 24,566,038 +0.07(+0.44%)
Sep 08, 2009 16.07 16.35 16.00 16.22 48,600,672 +0.15(+0.92%)
Sep 04, 2009 15.87 16.12 15.79 16.08 23,487,458 +0.12(+0.75%)
Sep 03, 2009 15.97 16.04 15.84 15.96 35,078,820 -0.07(-0.44%)
Sep 02, 2009 15.63 16.19 15.63 16.03 63,422,220 +0.41(+2.62%)
Sep 01, 2009 15.68 15.85 15.57 15.62 38,143,828 -0.08(-0.49%)
Aug 31, 2009 15.72 15.89 15.61 15.70 33,123,968 -0.09(-0.59%)
Aug 28, 2009 15.97 15.98 15.74 15.79 21,308,588 -0.12(-0.77%)
Aug 27, 2009 15.83 15.98 15.69 15.91 21,570,716 +0.08(+0.53%)
Aug 26, 2009 15.71 15.87 15.67 15.83 21,114,690 +0.14(+0.90%)
Aug 25, 2009 15.81 15.82 15.67 15.69 33,289,142 -0.10(-0.65%)
Aug 24, 2009 16.03 16.03 15.71 15.79 33,777,780 -0.27(-1.70%)
Aug 21, 2009 15.96 16.09 15.85 16.06 27,421,074 +0.16(+0.99%)
Aug 20, 2009 15.90 15.96 15.81 15.91 18,445,442 +0.02(+0.12%)
Aug 19, 2009 15.55 15.92 15.55 15.89 26,471,628 +0.24(+1.54%)
Aug 18, 2009 15.69 15.75 15.60 15.64 24,105,208 +0.12(+0.76%)
Aug 17, 2009 15.59 15.70 15.49 15.53 25,185,510 -0.07(-0.47%)
Aug 14, 2009 15.46 15.60 15.45 15.60 23,002,306 +0.11(+0.73%)
Aug 13, 2009 15.59 15.66 15.26 15.49 41,262,996 -0.11(-0.70%)
Aug 12, 2009 15.76 15.80 15.59 15.60 38,675,328 -0.19(-1.18%)
Aug 11, 2009 15.91 15.92 15.75 15.78 19,433,104 -0.13(-0.81%)
Aug 10, 2009 15.85 15.92 15.76 15.91 20,971,594 +0.03(+0.20%)
Aug 07, 2009 15.98 16.01 15.82 15.88 20,671,072 -0.02(-0.10%)
Aug 06, 2009 15.90 15.95 15.83 15.90 21,456,990 +0.07(+0.45%)
Aug 05, 2009 15.93 15.96 15.77 15.82 23,318,734 -0.07(-0.43%)
Aug 04, 2009 15.95 16.14 15.88 15.89 27,311,496 -0.05(-0.31%)
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.