Coca-Cola Company (NY: KO )

70.62 -1.13 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 14.49 14.64 14.36 14.39 36,409,776 +0.01(+0.07%)
Mar 30, 2009 14.57 14.62 14.22 14.38 34,988,000 -0.30(-2.07%)
Mar 26, 2009 14.71 14.73 14.34 14.68 42,475,712 +0.03(+0.22%)
Mar 25, 2009 14.53 14.69 14.41 14.65 37,400,664 +0.24(+1.66%)
Mar 24, 2009 14.27 14.51 14.21 14.41 33,419,290 -0.04(-0.27%)
Mar 23, 2009 14.12 14.45 14.11 14.45 40,479,964 +0.49(+3.52%)
Mar 20, 2009 13.85 14.12 13.85 13.96 58,551,712 +0.22(+1.61%)
Mar 19, 2009 13.70 13.83 13.69 13.74 34,792,424 +0.10(+0.76%)
Mar 18, 2009 13.52 13.83 13.42 13.63 43,980,120 +0.07(+0.48%)
Mar 17, 2009 13.53 13.64 13.36 13.57 30,918,684 +0.06(+0.44%)
Mar 16, 2009 13.57 13.75 13.46 13.51 35,443,308 +0.02(+0.12%)
Mar 13, 2009 13.45 13.57 13.23 13.49 0 +0.12(+0.93%)
Mar 12, 2009 12.96 13.38 12.88 13.37 38,910,020 +0.42(+3.21%)
Mar 11, 2009 12.82 13.08 12.78 12.95 41,629,536 +0.20(+1.58%)
Mar 10, 2009 12.90 12.92 12.59 12.75 54,021,680 +0.13(+1.06%)
Mar 09, 2009 12.86 12.98 12.61 12.62 53,938,360 -0.11(-0.90%)
Mar 06, 2009 12.42 12.77 12.41 12.73 0 +0.41(+3.30%)
Mar 05, 2009 12.75 12.84 12.19 12.32 56,001,092 -0.61(-4.73%)
Mar 04, 2009 12.78 13.13 12.65 12.94 52,028,592 -0.01(-0.08%)
Mar 02, 2009 13.17 13.26 12.90 12.95 47,904,272 -0.35(-2.67%)
Feb 27, 2009 13.34 13.45 13.17 13.30 0 -0.07(-0.49%)
Feb 26, 2009 13.93 13.93 13.36 13.37 32,759,106 -0.43(-3.12%)
Feb 25, 2009 13.98 14.09 13.73 13.80 40,465,024 -0.22(-1.60%)
Feb 24, 2009 13.91 14.07 13.74 14.02 40,257,704 +0.32(+2.30%)
Feb 23, 2009 14.01 14.06 13.65 13.71 36,025,056 -0.24(-1.75%)
Feb 20, 2009 13.99 14.15 13.80 13.95 46,331,688 -0.15(-1.06%)
Feb 19, 2009 14.04 14.24 13.90 14.10 30,425,416 +0.20(+1.45%)
Feb 18, 2009 13.93 14.01 13.76 13.90 27,806,166 +0.03(+0.19%)
Feb 17, 2009 14.00 14.06 13.82 13.87 40,596,504 -0.41(-2.85%)
Feb 13, 2009 14.39 14.45 14.23 14.28 34,912,296 -0.18(-1.22%)
Feb 12, 2009 13.89 14.47 13.72 14.45 94,013,992 +1.02(+7.56%)
Feb 11, 2009 13.34 13.54 13.34 13.44 32,610,068 +0.20(+1.48%)
Feb 10, 2009 13.68 13.78 13.12 13.24 69,849,008 -0.53(-3.88%)
Feb 09, 2009 14.11 14.12 13.68 13.78 30,231,470 -0.40(-2.85%)
Feb 06, 2009 13.91 14.23 13.89 14.18 28,750,368 +0.28(+2.01%)
Feb 05, 2009 13.75 13.97 13.65 13.90 33,965,212 +0.09(+0.68%)
Feb 04, 2009 14.12 14.18 13.77 13.81 28,113,140 -0.30(-2.12%)
Feb 03, 2009 13.84 14.16 13.67 14.11 27,563,772 +0.35(+2.56%)
Feb 02, 2009 13.74 13.84 13.52 13.75 24,517,582 -0.16(-1.12%)
Jan 30, 2009 14.15 14.22 13.85 13.91 0 -0.27(-1.91%)
Jan 29, 2009 14.23 14.49 14.11 14.18 32,801,774 -0.10(-0.71%)
Jan 28, 2009 14.33 14.33 14.08 14.28 28,504,582 +0.17(+1.22%)
Jan 27, 2009 14.09 14.30 14.00 14.11 30,437,986 +0.10(+0.70%)
Jan 26, 2009 13.77 14.13 13.72 14.01 38,711,316 +0.27(+1.97%)
Jan 23, 2009 13.89 13.89 13.53 13.74 47,994,072 -0.30(-2.13%)
Jan 22, 2009 13.88 14.08 13.77 14.04 36,068,132 -0.06(-0.39%)
Jan 21, 2009 14.13 14.15 13.73 14.10 36,546,132 +0.13(+0.96%)
Jan 20, 2009 14.26 14.49 13.96 13.96 43,504,024 -0.31(-2.19%)
Jan 16, 2009 14.29 14.48 14.15 14.28 43,536,728 +0.16(+1.11%)
Jan 15, 2009 13.86 14.13 13.81 14.12 43,088,940 +0.24(+1.74%)
Jan 14, 2009 14.16 14.17 13.76 13.88 41,540,960 -0.46(-3.18%)
Jan 13, 2009 14.26 14.43 14.20 14.33 34,706,176 +0.09(+0.66%)
Jan 12, 2009 14.48 14.55 14.17 14.24 31,431,536 -0.28(-1.95%)
Jan 09, 2009 14.73 14.74 14.41 14.52 30,406,778 -0.21(-1.41%)
Jan 08, 2009 14.60 14.74 14.51 14.73 30,843,620 +0.10(+0.69%)
Jan 07, 2009 14.40 14.71 14.40 14.63 33,137,822 +0.07(+0.49%)
Jan 06, 2009 14.88 14.97 14.48 14.56 32,726,796 -0.24(-1.61%)
Jan 05, 2009 14.84 14.94 14.71 14.80 31,074,228 -0.15(-1.00%)
Jan 02, 2009 14.78 14.98 14.67 14.95 0 +0.21(+1.39%)
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.