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 (%)
Jun 30, 2014 30.80 31.18 30.68 31.08 19,161,022 +0.12(+0.40%)
Jun 27, 2014 30.81 31.03 30.75 30.96 25,451,862 +0.12(+0.38%)
Jun 26, 2014 30.75 30.85 30.65 30.84 23,021,772 +0.05(+0.17%)
Jun 25, 2014 30.52 30.80 30.42 30.79 23,986,970 +0.08(+0.26%)
Jun 24, 2014 30.46 30.74 30.43 30.71 20,361,726 +0.09(+0.29%)
Jun 23, 2014 30.42 30.63 30.32 30.62 17,853,110 +0.03(+0.10%)
Jun 20, 2014 30.72 30.72 30.47 30.59 31,896,954 -0.07(-0.24%)
Jun 19, 2014 30.48 30.72 30.47 30.66 18,092,426 +0.17(+0.55%)
Jun 18, 2014 29.93 30.50 29.90 30.49 25,163,492 +0.47(+1.56%)
Jun 17, 2014 30.21 30.23 29.80 30.02 36,690,424 +0.19(+0.64%)
Jun 16, 2014 29.49 29.91 29.46 29.83 17,408,718 +0.21(+0.72%)
Jun 13, 2014 29.63 29.74 29.53 29.62 12,544,069 -0.04(-0.12%)
Jun 12, 2014 29.65 29.85 29.62 29.66 15,763,593 -0.10(-0.33%)
Jun 11, 2014 29.84 29.90 29.70 29.76 13,248,641 -0.15(-0.51%)
Jun 10, 2014 29.74 29.97 29.72 29.91 12,494,598 +0.06(+0.19%)
Jun 06, 2014 29.81 29.90 29.74 29.85 12,029,912 +0.07(+0.24%)
Jun 05, 2014 29.66 29.86 29.59 29.78 13,912,456 +0.07(+0.25%)
Jun 04, 2014 29.79 29.80 29.65 29.70 10,757,685 -0.07(-0.22%)
Jun 03, 2014 29.65 29.86 29.65 29.77 14,395,629 +0.01(+0.05%)
Jun 02, 2014 29.68 29.78 29.62 29.76 10,242,359 -0.04(-0.12%)
May 30, 2014 29.52 29.80 29.49 29.79 14,344,348 +0.18(+0.61%)
May 29, 2014 29.62 29.76 29.57 29.61 13,530,650 +0.06(+0.20%)
May 28, 2014 29.64 29.77 29.52 29.55 10,333,182 -0.14(-0.47%)
May 27, 2014 29.54 29.73 29.48 29.69 15,492,997 +0.14(+0.47%)
May 23, 2014 29.59 29.55 29.55 29.55 8,589,500 -0.00(-0.02%)
May 22, 2014 29.69 29.74 29.52 29.56 7,597,929 -0.21(-0.69%)
May 21, 2014 29.53 29.77 29.49 29.76 11,733,541 +0.21(+0.71%)
May 20, 2014 29.71 29.81 29.54 29.55 13,234,985 -0.09(-0.32%)
May 19, 2014 29.57 29.66 29.44 29.65 10,365,746 -0.13(-0.44%)
May 16, 2014 29.51 29.79 29.46 29.78 18,983,038 +0.27(+0.91%)
May 15, 2014 29.58 29.83 29.45 29.51 16,976,418 -0.27(-0.91%)
May 14, 2014 29.87 29.99 29.73 29.78 13,780,488 -0.16(-0.54%)
May 13, 2014 29.73 30.02 29.73 29.94 15,899,974 +0.21(+0.71%)
May 12, 2014 29.77 29.84 29.63 29.73 12,214,469 -0.04(-0.12%)
May 09, 2014 29.70 29.82 29.65 29.76 11,694,471 +0.10(+0.34%)
May 08, 2014 29.75 29.83 29.60 29.66 11,702,135 -0.13(-0.44%)
May 07, 2014 29.64 29.84 29.59 29.79 15,238,778 +0.31(+1.04%)
May 06, 2014 29.51 29.61 29.46 29.49 12,336,808 -0.20(-0.66%)
May 05, 2014 29.60 29.81 29.53 29.68 13,917,268 -0.14(-0.46%)
May 02, 2014 29.70 29.83 29.59 29.82 19,496,034 +0.12(+0.42%)
May 01, 2014 29.70 29.71 29.32 29.70 21,041,162 -0.01(-0.02%)
Apr 30, 2014 29.63 29.77 29.56 29.70 16,851,164 +0.16(+0.54%)
Apr 29, 2014 29.84 29.88 29.51 29.54 25,975,060 -0.34(-1.12%)
Apr 28, 2014 29.73 30.06 29.67 29.88 28,459,568 +0.01(+0.05%)
Apr 25, 2014 29.46 29.86 29.45 29.86 23,085,014 +0.23(+0.76%)
Apr 24, 2014 29.64 29.78 29.46 29.64 15,636,046 -0.02(-0.07%)
Apr 23, 2014 29.64 29.72 29.54 29.66 16,559,755 +0.01(+0.05%)
Apr 22, 2014 29.55 29.68 29.44 29.65 23,766,970 -0.03(-0.10%)
Apr 21, 2014 29.47 29.68 29.38 29.68 17,246,452 +0.02(+0.07%)
Apr 17, 2014 29.44 29.65 29.65 29.65 25,468,460 +0.09(+0.32%)
Apr 16, 2014 29.22 29.56 29.22 29.56 30,006,402 +0.30(+1.02%)
Apr 15, 2014 29.01 29.47 28.77 29.26 65,193,840 +1.06(+3.74%)
Apr 14, 2014 28.19 28.26 27.96 28.20 26,584,232 +0.07(+0.26%)
Apr 11, 2014 28.28 28.56 28.11 28.13 24,834,940 -0.19(-0.67%)
Apr 10, 2014 28.39 28.69 28.27 28.32 28,753,550 -0.07(-0.26%)
Apr 09, 2014 28.28 28.39 28.18 28.39 16,431,869 +0.07(+0.23%)
Apr 08, 2014 28.16 28.33 28.02 28.33 20,242,940 +0.20(+0.73%)
Apr 07, 2014 27.87 28.32 27.86 28.12 23,633,260 +0.29(+1.05%)
Apr 04, 2014 27.85 28.02 27.77 27.83 21,220,472 +0.11(+0.39%)
Apr 03, 2014 27.91 28.03 27.70 27.72 24,768,354 -0.19(-0.68%)
Apr 02, 2014 28.03 28.07 27.89 27.91 21,445,402 -0.06(-0.21%)
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.