Coca-Cola Company (NY: KO )

71.75 -0.05 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 31.68 31.17 31.17 31.17 12,692,879 -0.40(-1.26%)
Dec 30, 2014 31.55 31.73 31.48 31.56 12,493,093 -0.07(-0.23%)
Dec 29, 2014 31.59 31.79 31.36 31.64 11,778,468 -0.07(-0.23%)
Dec 26, 2014 31.72 31.96 31.69 31.71 8,760,699 +0.01(+0.05%)
Dec 24, 2014 31.82 31.70 31.70 31.70 8,678,085 -0.02(-0.07%)
Dec 23, 2014 31.40 31.84 31.35 31.72 18,167,994 +0.46(+1.46%)
Dec 22, 2014 31.11 31.33 31.07 31.26 15,160,282 +0.30(+0.95%)
Dec 19, 2014 31.33 31.59 30.92 30.97 32,525,718 -0.32(-1.04%)
Dec 18, 2014 30.90 31.29 30.82 31.29 24,373,396 +0.62(+2.02%)
Dec 17, 2014 29.85 30.83 29.81 30.67 27,334,274 +0.86(+2.87%)
Dec 16, 2014 29.67 30.49 29.38 29.81 31,801,112 -0.13(-0.44%)
Dec 15, 2014 30.36 30.40 29.94 29.95 31,670,502 -0.25(-0.83%)
Dec 12, 2014 30.55 30.72 30.17 30.20 24,970,380 -0.46(-1.49%)
Dec 11, 2014 30.72 31.01 30.63 30.66 21,931,666 -0.05(-0.17%)
Dec 10, 2014 31.03 31.18 30.68 30.71 24,822,558 -0.32(-1.05%)
Dec 09, 2014 31.11 31.40 30.76 31.03 34,770,976 -0.81(-2.55%)
Dec 08, 2014 32.12 32.21 31.81 31.84 17,347,552 -0.29(-0.90%)
Dec 05, 2014 32.11 32.19 31.89 32.13 16,983,800 +0.02(+0.07%)
Dec 04, 2014 32.20 32.36 32.01 32.11 18,701,356 -0.22(-0.68%)
Dec 03, 2014 32.79 32.80 32.30 32.33 20,654,030 -0.55(-1.66%)
Dec 02, 2014 32.75 32.97 32.65 32.88 13,365,100 -0.01(-0.02%)
Dec 01, 2014 32.61 33.04 32.58 32.89 13,635,964 -0.21(-0.62%)
Nov 28, 2014 32.59 33.22 32.59 33.09 14,227,041 +0.40(+1.22%)
Nov 26, 2014 32.47 32.69 32.69 32.69 12,462,174 +0.12(+0.37%)
Nov 25, 2014 32.45 32.69 32.34 32.57 14,634,174 +0.12(+0.36%)
Nov 24, 2014 32.63 32.83 32.40 32.45 17,552,202 -0.17(-0.52%)
Nov 21, 2014 32.68 32.80 32.46 32.62 19,618,914 +0.18(+0.57%)
Nov 20, 2014 32.23 32.56 32.15 32.44 18,367,484 +0.02(+0.07%)
Nov 19, 2014 32.01 32.57 31.93 32.42 34,648,068 +0.51(+1.59%)
Nov 18, 2014 31.49 32.15 31.34 31.91 35,660,768 +0.45(+1.42%)
Nov 17, 2014 31.34 31.52 31.33 31.46 14,546,394 +0.14(+0.44%)
Nov 14, 2014 31.30 31.50 31.16 31.33 14,922,170 -0.04(-0.14%)
Nov 13, 2014 31.27 31.58 31.25 31.37 16,378,205 +0.06(+0.19%)
Nov 12, 2014 31.16 31.44 31.02 31.31 17,416,762 +0.15(+0.47%)
Nov 11, 2014 31.07 31.31 31.05 31.16 11,620,827 +0.09(+0.28%)
Nov 10, 2014 30.97 31.21 30.86 31.08 12,319,896 +0.05(+0.17%)
Nov 07, 2014 31.12 31.13 30.89 31.02 16,101,151 +0.02(+0.07%)
Nov 06, 2014 31.11 31.24 30.87 31.00 15,725,201 -0.01(-0.05%)
Nov 05, 2014 31.01 31.19 30.78 31.02 28,201,872 +0.36(+1.17%)
Nov 04, 2014 30.62 30.83 30.54 30.66 13,784,334 +0.01(+0.02%)
Nov 03, 2014 30.64 31.00 30.49 30.65 18,047,358 -0.05(-0.17%)
Oct 31, 2014 30.67 30.71 30.35 30.70 25,204,780 +0.35(+1.16%)
Oct 30, 2014 30.06 30.49 29.93 30.35 24,956,410 +0.32(+1.07%)
Oct 29, 2014 29.80 30.08 29.73 30.03 35,148,772 +0.29(+0.99%)
Oct 28, 2014 29.88 29.95 29.70 29.73 25,454,354 -0.15(-0.49%)
Oct 27, 2014 29.84 30.08 30.08 29.88 23,492,656 -0.20(-0.66%)
Oct 24, 2014 30.04 30.26 30.00 30.08 18,273,602 +0.12(+0.42%)
Oct 23, 2014 30.01 30.34 29.87 29.95 31,847,094 +0.18(+0.59%)
Oct 22, 2014 29.46 30.12 29.40 29.78 37,822,784 -0.04(-0.15%)
Oct 21, 2014 29.91 30.20 29.51 29.82 76,322,264 -1.91(-6.03%)
Oct 20, 2014 31.34 31.87 31.31 31.74 24,071,988 +0.30(+0.96%)
Oct 17, 2014 31.30 31.55 31.02 31.44 31,695,492 +0.23(+0.75%)
Oct 16, 2014 31.27 31.48 31.09 31.20 30,717,786 -0.49(-1.55%)
Oct 15, 2014 31.30 31.91 31.30 31.69 31,357,906 -0.30(-0.94%)
Oct 14, 2014 32.29 32.34 31.87 31.99 28,682,804 -0.32(-0.98%)
Oct 13, 2014 32.46 32.72 32.28 32.31 27,532,068 -0.29(-0.90%)
Oct 10, 2014 32.17 32.89 32.17 32.60 35,357,620 +0.44(+1.37%)
Oct 09, 2014 32.58 32.81 32.16 32.16 34,141,792 -0.50(-1.53%)
Oct 08, 2014 31.95 32.67 31.90 32.66 35,620,060 +0.46(+1.43%)
Oct 07, 2014 31.88 32.36 31.88 32.20 34,014,212 +0.23(+0.73%)
Oct 06, 2014 31.55 32.02 31.50 31.96 27,733,434 +0.44(+1.40%)
Oct 03, 2014 31.42 31.57 31.27 31.52 19,160,592 +0.25(+0.80%)
Oct 02, 2014 31.23 31.36 31.11 31.27 22,702,478 -0.06(-0.19%)
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.