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 (%)
Jul 29, 2011 23.02 23.18 22.86 22.90 30,525,464 -0.27(-1.16%)
Jul 28, 2011 23.11 23.33 23.10 23.17 22,677,244 +0.04(+0.17%)
Jul 27, 2011 23.15 23.32 23.08 23.13 27,737,470 -0.17(-0.72%)
Jul 26, 2011 23.35 23.39 23.26 23.30 17,568,994 -0.02(-0.10%)
Jul 25, 2011 23.27 23.42 23.23 23.32 19,535,750 -0.16(-0.67%)
Jul 22, 2011 23.42 23.50 23.39 23.48 19,791,408 +0.13(+0.56%)
Jul 21, 2011 23.17 23.44 23.06 23.35 32,801,656 +0.16(+0.68%)
Jul 20, 2011 23.32 23.35 23.16 23.19 23,514,016 -0.15(-0.65%)
Jul 19, 2011 22.79 23.49 22.74 23.34 55,564,432 +0.74(+3.28%)
Jul 18, 2011 22.65 22.70 22.42 22.60 21,961,468 -0.14(-0.61%)
Jul 15, 2011 22.84 22.85 22.65 22.74 25,978,274 -0.05(-0.21%)
Jul 14, 2011 22.92 23.01 22.68 22.78 22,292,564 -0.13(-0.57%)
Jul 13, 2011 22.95 23.04 22.82 22.91 21,812,450 +0.07(+0.31%)
Jul 12, 2011 22.88 23.04 22.80 22.84 19,815,790 -0.08(-0.37%)
Jul 11, 2011 22.81 22.99 22.80 22.93 21,017,078 -0.20(-0.84%)
Jul 08, 2011 23.01 23.12 22.93 23.12 18,818,082 -0.02(-0.10%)
Jul 07, 2011 23.17 23.19 23.09 23.15 18,449,568 +0.07(+0.32%)
Jul 06, 2011 23.00 23.15 22.99 23.07 17,052,400 +0.08(+0.34%)
Jul 05, 2011 22.92 23.16 22.92 23.00 21,980,776 +0.07(+0.31%)
Jul 01, 2011 22.56 22.92 22.56 22.92 24,484,068 +0.27(+1.19%)
Jun 30, 2011 22.55 22.72 22.50 22.66 23,158,918 +0.20(+0.87%)
Jun 29, 2011 22.29 22.50 22.28 22.46 25,298,608 +0.23(+1.03%)
Jun 28, 2011 22.06 22.25 22.00 22.23 19,205,412 +0.28(+1.26%)
Jun 27, 2011 21.83 22.04 21.83 21.96 21,945,732 +0.09(+0.43%)
Jun 24, 2011 21.91 22.01 21.79 21.86 47,631,768 -0.02(-0.08%)
Jun 23, 2011 22.20 22.21 21.69 21.88 39,306,372 -0.48(-2.14%)
Jun 22, 2011 22.32 22.50 22.26 22.36 23,337,590 +0.05(+0.21%)
Jun 21, 2011 22.26 22.32 22.14 22.31 21,184,356 +0.14(+0.65%)
Jun 20, 2011 22.22 22.22 22.14 22.16 16,471,822 +0.07(+0.32%)
Jun 17, 2011 22.18 22.30 22.09 22.09 31,693,070 +0.04(+0.20%)
Jun 16, 2011 21.87 22.14 21.82 22.05 23,077,052 +0.18(+0.80%)
Jun 15, 2011 22.02 22.05 21.76 21.87 24,322,780 -0.22(-0.98%)
Jun 14, 2011 22.02 22.17 21.99 22.09 20,857,666 +0.16(+0.75%)
Jun 13, 2011 21.92 21.97 21.81 21.92 28,337,462 +0.07(+0.31%)
Jun 10, 2011 21.95 22.00 21.81 21.86 20,946,214 -0.17(-0.76%)
Jun 09, 2011 21.87 22.17 21.82 22.02 19,613,092 +0.16(+0.75%)
Jun 08, 2011 21.80 21.90 21.75 21.86 17,580,098 +0.07(+0.31%)
Jun 07, 2011 21.90 21.97 21.79 21.79 17,250,774 -0.07(-0.34%)
Jun 06, 2011 21.90 21.98 21.85 21.87 15,624,267 -0.04(-0.17%)
Jun 03, 2011 21.82 22.00 21.80 21.90 19,352,656 -0.65(-2.88%)
May 24, 2011 22.62 22.66 22.47 22.55 16,275,931 -0.01(-0.03%)
May 23, 2011 22.59 22.70 22.46 22.56 19,801,286 -0.27(-1.19%)
May 20, 2011 22.84 22.90 22.69 22.83 19,412,708 -0.05(-0.23%)
May 19, 2011 22.87 22.96 22.73 22.88 19,402,328 +0.05(+0.23%)
May 18, 2011 22.73 22.85 22.61 22.83 20,080,290 +0.10(+0.46%)
May 17, 2011 22.64 22.79 22.56 22.73 19,882,784 +0.05(+0.24%)
May 16, 2011 22.76 22.81 22.64 22.67 18,506,080 -0.12(-0.51%)
May 13, 2011 22.82 22.99 22.74 22.79 23,959,066 -0.04(-0.19%)
May 12, 2011 22.52 22.87 22.45 22.83 25,560,572 +0.33(+1.47%)
May 11, 2011 22.49 22.62 22.36 22.50 16,784,946 -0.01(-0.03%)
May 10, 2011 22.40 22.55 22.39 22.51 16,634,129 +0.13(+0.58%)
May 09, 2011 22.35 22.49 22.34 22.38 13,291,422 +0.02(+0.07%)
May 06, 2011 22.54 22.59 22.31 22.36 25,518,412 +0.07(+0.30%)
May 05, 2011 22.63 22.64 22.20 22.30 21,271,320 -0.25(-1.13%)
May 04, 2011 22.68 22.71 22.46 22.55 20,265,820 -0.14(-0.62%)
May 03, 2011 22.64 22.70 22.59 22.69 15,776,692 +0.05(+0.24%)
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.