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 (%)
Feb 28, 2014 27.30 27.52 27.27 27.39 21,989,766 +0.09(+0.34%)
Feb 27, 2014 27.13 27.32 27.10 27.29 25,693,762 +0.14(+0.53%)
Feb 26, 2014 27.17 27.20 27.04 27.15 25,377,526 +0.07(+0.26%)
Feb 25, 2014 26.98 27.20 26.89 27.08 31,862,352 +0.19(+0.72%)
Feb 24, 2014 26.81 26.96 26.66 26.89 33,776,056 +0.23(+0.86%)
Feb 21, 2014 26.95 26.97 26.63 26.66 27,115,472 -0.09(-0.32%)
Feb 20, 2014 26.57 26.90 26.45 26.74 31,564,278 +0.14(+0.54%)
Feb 19, 2014 26.89 26.96 26.56 26.60 37,157,176 -0.27(-0.99%)
Feb 18, 2014 27.23 27.32 26.71 26.86 64,285,344 -1.05(-3.75%)
Feb 14, 2014 27.67 27.91 27.91 27.91 22,358,730 +0.20(+0.72%)
Feb 13, 2014 27.34 27.79 27.34 27.71 14,555,119 +0.10(+0.36%)
Feb 12, 2014 27.85 27.90 27.53 27.61 14,830,327 -0.09(-0.34%)
Feb 11, 2014 27.72 27.81 27.61 27.70 21,424,900 +0.05(+0.18%)
Feb 10, 2014 27.29 27.69 27.13 27.65 29,119,434 +0.44(+1.63%)
Feb 07, 2014 27.37 27.50 27.15 27.21 28,586,380 -0.06(-0.21%)
Feb 06, 2014 27.79 27.92 27.19 27.27 31,420,848 +0.30(+1.12%)
Feb 05, 2014 26.88 27.04 26.80 26.96 18,993,494 +0.09(+0.35%)
Feb 04, 2014 26.84 26.92 26.68 26.87 24,769,914 +0.20(+0.75%)
Feb 03, 2014 27.26 27.26 26.60 26.67 32,308,846 -0.44(-1.64%)
Jan 31, 2014 27.21 27.36 27.04 27.12 22,575,588 -0.25(-0.92%)
Jan 30, 2014 27.24 27.54 27.24 27.37 19,053,444 +0.19(+0.71%)
Jan 29, 2014 27.65 27.65 27.12 27.17 33,161,506 -0.70(-2.50%)
Jan 28, 2014 27.80 28.01 27.69 27.87 12,435,295 +0.10(+0.36%)
Jan 27, 2014 27.83 27.95 27.75 27.77 20,366,682 -0.08(-0.28%)
Jan 24, 2014 28.02 28.14 27.83 27.85 23,061,190 -0.29(-1.02%)
Jan 23, 2014 28.40 28.42 28.05 28.13 20,666,834 -0.47(-1.65%)
Jan 22, 2014 28.67 28.74 28.50 28.61 13,551,093 -0.01(-0.05%)
Jan 21, 2014 28.42 28.62 28.34 28.62 24,216,438 +0.46(+1.63%)
Jan 17, 2014 28.48 28.16 28.16 28.16 19,516,972 -0.31(-1.08%)
Jan 16, 2014 28.52 28.55 28.38 28.47 15,421,951 -0.04(-0.13%)
Jan 15, 2014 28.46 28.64 28.38 28.51 17,915,908 +0.05(+0.18%)
Jan 14, 2014 28.42 28.62 28.38 28.46 17,843,054 +0.11(+0.41%)
Jan 13, 2014 28.68 28.77 28.32 28.34 19,654,138 -0.43(-1.50%)
Jan 10, 2014 28.65 28.89 28.61 28.77 18,571,056 +0.29(+1.01%)
Jan 09, 2014 28.64 28.68 28.33 28.48 19,615,028 -0.15(-0.53%)
Jan 08, 2014 28.99 28.99 28.56 28.64 21,382,696 -0.32(-1.11%)
Jan 07, 2014 29.02 29.19 28.89 28.96 16,555,100 +0.09(+0.30%)
Jan 06, 2014 29.02 29.10 28.79 28.87 15,378,079 -0.14(-0.47%)
Jan 03, 2014 29.17 29.20 28.93 29.01 14,511,233 -0.14(-0.49%)
Jan 02, 2014 29.48 29.56 29.04 29.15 17,695,654 -0.47(-1.57%)
Dec 31, 2013 29.49 29.62 29.62 29.62 16,359,850 +0.16(+0.54%)
Dec 30, 2013 29.23 29.50 29.22 29.46 15,173,362 +0.31(+1.06%)
Dec 27, 2013 29.17 29.24 29.06 29.15 9,431,899 +0.12(+0.42%)
Dec 26, 2013 28.84 29.07 28.78 29.03 11,978,977 +0.22(+0.75%)
Dec 24, 2013 28.80 28.90 28.75 28.81 6,672,368 +0.02(+0.07%)
Dec 23, 2013 28.75 28.85 28.58 28.79 15,263,378 +0.09(+0.30%)
Dec 20, 2013 28.62 28.81 28.57 28.71 31,026,976 +0.13(+0.45%)
Dec 19, 2013 28.67 28.75 28.36 28.58 20,586,816 -0.11(-0.40%)
Dec 18, 2013 28.14 28.74 27.96 28.69 33,276,770 +0.66(+2.35%)
Dec 17, 2013 28.05 28.14 27.87 28.03 23,025,734 -0.12(-0.43%)
Dec 16, 2013 28.28 28.37 28.10 28.15 20,290,260 +0.03(+0.10%)
Dec 13, 2013 28.26 28.42 28.11 28.13 19,579,292 +0.01(+0.05%)
Dec 12, 2013 28.66 28.83 28.09 28.11 27,583,974 -0.66(-2.29%)
Dec 11, 2013 28.64 28.92 28.60 28.77 20,868,180 +0.20(+0.70%)
Dec 10, 2013 28.86 28.89 28.50 28.57 22,247,640 -0.39(-1.36%)
Dec 09, 2013 28.96 29.04 28.82 28.96 17,067,998 -0.04(-0.15%)
Dec 06, 2013 28.71 29.04 28.71 29.01 17,514,764 +0.45(+1.58%)
Dec 05, 2013 28.88 28.96 28.53 28.56 25,295,650 -0.39(-1.34%)
Dec 04, 2013 28.82 29.02 28.64 28.94 18,365,192 +0.01(+0.05%)
Dec 03, 2013 28.71 28.96 28.69 28.93 23,096,184 +0.19(+0.67%)
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.