Coca-Cola Company (NY: KO )

61.55 +0.91 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 31.11 31.64 31.10 31.53 30,597,144 +0.30(+0.97%)
Sep 29, 2014 30.97 31.23 30.95 31.23 16,841,264 +0.04(+0.12%)
Sep 26, 2014 31.04 31.23 30.83 31.19 13,448,931 +0.31(+1.01%)
Sep 25, 2014 31.08 31.17 30.87 30.88 14,987,045 -0.36(-1.16%)
Sep 24, 2014 30.93 31.29 30.93 31.24 18,321,830 +0.28(+0.91%)
Sep 23, 2014 31.04 31.16 30.95 30.96 13,872,178 -0.24(-0.78%)
Sep 22, 2014 30.93 31.23 30.84 31.20 15,584,804 +0.13(+0.40%)
Sep 19, 2014 31.03 31.30 30.86 31.08 64,351,644 +0.19(+0.62%)
Sep 18, 2014 30.86 30.95 30.71 30.89 17,040,794 +0.13(+0.43%)
Sep 17, 2014 30.87 30.88 30.53 30.75 22,598,896 -0.02(-0.07%)
Sep 16, 2014 30.52 30.89 30.44 30.77 20,611,102 +0.10(+0.34%)
Sep 15, 2014 30.63 30.73 30.58 30.67 16,586,873 +0.03(+0.10%)
Sep 12, 2014 30.97 30.98 30.57 30.64 17,562,776 -0.36(-1.17%)
Sep 11, 2014 30.80 31.08 30.79 31.00 26,541,526 +0.06(+0.20%)
Sep 10, 2014 30.74 30.96 30.69 30.94 23,929,620 +0.17(+0.55%)
Sep 09, 2014 30.65 30.84 30.63 30.77 16,208,597 +0.12(+0.38%)
Sep 08, 2014 30.57 30.77 30.54 30.65 12,399,512 -0.04(-0.14%)
Sep 05, 2014 30.71 30.71 30.56 30.70 17,402,050 -0.02(-0.07%)
Sep 04, 2014 30.67 30.94 30.62 30.72 22,877,158 +0.07(+0.22%)
Sep 03, 2014 30.59 30.71 30.57 30.65 11,781,802 +0.10(+0.34%)
Sep 02, 2014 30.46 30.70 30.31 30.55 13,354,920 -0.06(-0.19%)
Aug 29, 2014 30.52 30.61 30.61 30.61 10,449,153 +0.07(+0.22%)
Aug 28, 2014 30.46 30.60 30.41 30.54 13,284,305 +0.02(+0.07%)
Aug 27, 2014 30.47 30.60 30.41 30.52 10,497,206 +0.00(+0.00%)
Aug 26, 2014 30.38 30.60 30.38 30.52 11,471,109 +0.14(+0.46%)
Aug 25, 2014 30.32 30.39 30.17 30.38 13,941,834 +0.21(+0.70%)
Aug 22, 2014 30.30 30.46 30.12 30.17 15,325,629 -0.21(-0.70%)
Aug 21, 2014 30.30 30.59 30.24 30.38 16,288,360 +0.12(+0.39%)
Aug 20, 2014 30.19 30.31 30.15 30.27 9,244,511 -0.01(-0.02%)
Aug 19, 2014 30.34 30.43 30.20 30.27 13,985,411 -0.07(-0.22%)
Aug 18, 2014 29.93 30.39 29.93 30.34 20,296,238 +0.34(+1.15%)
Aug 15, 2014 29.97 30.19 29.83 29.99 31,649,280 +0.51(+1.74%)
Aug 14, 2014 29.30 29.49 29.30 29.48 9,403,336 +0.18(+0.60%)
Aug 13, 2014 29.13 29.42 29.13 29.30 13,147,444 +0.19(+0.66%)
Aug 12, 2014 29.03 29.23 29.01 29.11 18,123,576 +0.08(+0.28%)
Aug 11, 2014 29.00 29.25 29.00 29.03 19,220,840 +0.09(+0.30%)
Aug 08, 2014 28.86 29.03 28.81 28.95 18,627,082 +0.07(+0.25%)
Aug 07, 2014 29.32 29.36 28.86 28.87 19,581,712 -0.42(-1.43%)
Aug 06, 2014 28.71 29.32 28.71 29.29 23,938,070 +0.54(+1.89%)
Aug 05, 2014 28.86 29.00 28.69 28.75 15,790,307 -0.16(-0.56%)
Aug 04, 2014 28.92 28.95 28.70 28.91 14,834,301 +0.08(+0.28%)
Aug 01, 2014 28.71 28.97 28.66 28.83 18,493,026 +0.00(+0.00%)
Jul 31, 2014 29.00 29.15 28.80 28.83 21,001,570 -0.24(-0.83%)
Jul 30, 2014 29.68 29.72 29.06 29.07 27,728,114 -0.54(-1.81%)
Jul 29, 2014 29.90 29.92 29.66 29.61 14,818,601 -0.24(-0.81%)
Jul 28, 2014 30.07 30.08 29.80 29.85 15,959,497 -0.23(-0.78%)
Jul 25, 2014 30.02 30.11 29.94 30.08 14,733,173 +0.02(+0.07%)
Jul 24, 2014 30.06 30.16 29.83 30.06 20,247,662 +0.12(+0.39%)
Jul 23, 2014 30.07 30.12 29.81 29.94 23,861,074 -0.28(-0.92%)
Jul 22, 2014 30.16 30.32 29.80 30.22 33,641,192 -0.89(-2.85%)
Jul 21, 2014 30.90 31.23 30.88 31.11 23,980,288 -0.02(-0.07%)
Jul 18, 2014 30.92 31.16 30.83 31.13 26,266,872 +0.30(+0.98%)
Jul 17, 2014 30.76 30.93 30.69 30.83 13,576,784 -0.07(-0.24%)
Jul 16, 2014 31.01 31.10 30.83 30.90 14,080,809 +0.01(+0.05%)
Jul 15, 2014 31.12 31.12 30.78 30.89 14,367,668 -0.21(-0.66%)
Jul 14, 2014 30.81 31.10 30.80 31.09 16,119,251 +0.30(+0.98%)
Jul 11, 2014 30.90 31.00 30.73 30.79 13,319,830 -0.21(-0.69%)
Jul 10, 2014 30.49 31.03 30.49 31.01 17,123,944 +0.23(+0.74%)
Jul 09, 2014 30.76 30.93 30.66 30.78 13,481,512 +0.01(+0.02%)
Jul 08, 2014 30.79 31.00 30.75 30.77 13,751,709 -0.15(-0.47%)
Jul 07, 2014 30.79 30.96 30.76 30.92 12,253,575 -0.07(-0.21%)
Jul 03, 2014 31.01 30.98 30.98 30.98 10,273,336 -0.04(-0.14%)
Jul 02, 2014 31.04 31.12 30.93 31.03 9,067,556 +0.00(+0.00%)
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.