Coca-Cola Company (NY: KO )

70.75 -1.00 (-1.39%)
Streaming Delayed Price Updated: 11:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 28.56 28.68 28.32 28.33 19,180,330 -0.17(-0.60%)
Jul 30, 2013 28.57 28.79 28.45 28.50 15,236,352 +0.03(+0.10%)
Jul 29, 2013 28.70 28.75 28.46 28.47 14,334,631 -0.25(-0.89%)
Jul 26, 2013 28.73 28.73 28.28 28.73 17,373,034 -0.14(-0.49%)
Jul 25, 2013 28.85 28.89 28.61 28.87 12,942,525 -0.01(-0.05%)
Jul 24, 2013 29.06 29.07 28.80 28.88 14,871,087 -0.07(-0.24%)
Jul 23, 2013 28.94 29.07 28.83 28.95 13,306,937 +0.08(+0.29%)
Jul 22, 2013 29.00 29.04 28.81 28.87 13,336,907 -0.18(-0.61%)
Jul 19, 2013 28.89 29.05 28.83 29.04 16,140,694 +0.20(+0.69%)
Jul 18, 2013 28.88 29.03 28.80 28.85 13,735,918 -0.09(-0.31%)
Jul 17, 2013 28.66 28.96 28.49 28.93 26,197,176 +0.50(+1.75%)
Jul 16, 2013 28.12 28.63 27.92 28.44 47,509,520 -0.55(-1.90%)
Jul 15, 2013 29.02 29.16 28.93 28.99 16,158,561 -0.01(-0.05%)
Jul 12, 2013 29.00 29.07 28.79 29.00 15,118,856 +0.00(+0.00%)
Jul 11, 2013 28.98 29.09 28.80 29.00 19,084,730 +0.25(+0.86%)
Jul 10, 2013 28.92 28.95 28.65 28.75 13,564,575 -0.11(-0.37%)
Jul 09, 2013 28.88 28.91 28.78 28.86 12,394,917 +0.21(+0.72%)
Jul 08, 2013 28.73 28.81 28.57 28.65 14,058,656 +0.01(+0.05%)
Jul 05, 2013 28.78 28.84 28.38 28.64 14,716,921 +0.02(+0.07%)
Jul 03, 2013 28.44 28.67 28.29 28.62 7,448,570 +0.08(+0.30%)
Jul 02, 2013 28.61 28.80 28.40 28.53 17,329,364 -0.06(-0.22%)
Jul 01, 2013 28.63 28.92 28.53 28.60 15,215,112 +0.25(+0.87%)
Jun 28, 2013 28.45 28.58 28.34 28.35 23,088,568 -0.11(-0.37%)
Jun 27, 2013 28.73 28.89 28.44 28.46 16,214,609 -0.05(-0.17%)
Jun 26, 2013 28.33 28.61 28.32 28.51 19,605,524 +0.43(+1.54%)
Jun 25, 2013 28.15 28.22 27.87 28.07 18,313,254 +0.13(+0.48%)
Jun 24, 2013 27.88 28.28 27.83 27.94 23,254,234 -0.16(-0.58%)
Jun 21, 2013 28.01 28.25 27.78 28.10 31,042,308 +0.45(+1.61%)
Jun 20, 2013 28.46 28.52 27.54 27.66 35,230,984 -0.90(-3.17%)
Jun 19, 2013 28.99 29.29 28.56 28.56 23,961,174 -0.37(-1.27%)
Jun 18, 2013 28.77 28.98 28.68 28.93 13,996,539 +0.18(+0.61%)
Jun 17, 2013 28.65 28.92 28.56 28.75 17,558,880 +0.24(+0.84%)
Jun 14, 2013 28.54 28.83 28.46 28.51 19,291,124 -0.05(-0.17%)
Jun 13, 2013 28.49 28.61 28.05 28.56 25,276,050 +0.01(+0.05%)
Jun 12, 2013 28.83 28.94 28.47 28.55 16,427,166 -0.08(-0.30%)
Jun 11, 2013 28.70 28.77 28.36 28.63 23,492,294 -0.27(-0.95%)
Jun 10, 2013 29.13 29.15 28.81 28.91 16,022,864 -0.16(-0.56%)
Jun 07, 2013 28.92 29.29 28.77 29.07 20,599,968 +0.44(+1.52%)
Jun 06, 2013 28.46 28.63 28.30 28.63 15,914,731 +0.10(+0.34%)
Jun 05, 2013 29.06 29.06 28.50 28.54 23,404,452 -0.54(-1.86%)
Jun 04, 2013 29.20 29.29 28.75 29.08 27,410,178 +0.43(+1.49%)
Jun 03, 2013 28.04 28.67 27.82 28.65 23,620,496 +0.58(+2.05%)
May 31, 2013 28.54 28.62 28.07 28.07 37,329,312 -0.55(-1.91%)
May 30, 2013 29.12 29.20 28.61 28.62 29,737,782 -0.44(-1.52%)
May 29, 2013 29.72 29.78 29.00 29.06 24,198,356 -0.81(-2.70%)
May 28, 2013 29.90 30.22 29.76 29.87 20,532,022 +0.22(+0.73%)
May 24, 2013 29.16 29.74 29.13 29.65 16,442,363 +0.22(+0.74%)
May 23, 2013 29.43 29.53 29.17 29.43 15,576,644 -0.22(-0.76%)
May 22, 2013 29.68 30.09 29.51 29.66 19,398,000 -0.06(-0.21%)
May 21, 2013 29.82 29.88 29.53 29.72 13,034,833 -0.03(-0.09%)
May 20, 2013 30.15 30.15 29.69 29.75 14,197,011 -0.41(-1.37%)
May 17, 2013 30.22 30.28 29.88 30.16 17,970,918 -0.08(-0.28%)
May 16, 2013 30.12 30.49 30.04 30.25 17,566,056 +0.12(+0.40%)
May 15, 2013 29.83 30.25 29.76 30.13 17,531,460 +0.51(+1.73%)
May 13, 2013 29.58 29.79 29.48 29.62 13,235,323 +0.03(+0.09%)
May 10, 2013 29.56 29.65 29.38 29.59 14,142,748 +0.02(+0.07%)
May 09, 2013 29.84 29.88 29.48 29.57 14,408,120 -0.24(-0.80%)
May 08, 2013 29.86 29.96 29.60 29.81 17,978,074 -0.17(-0.56%)
May 07, 2013 29.63 29.98 29.59 29.97 19,637,886 +0.44(+1.47%)
May 06, 2013 29.69 29.69 29.39 29.54 13,328,946 -0.11(-0.38%)
May 03, 2013 29.60 29.78 29.45 29.65 16,750,302 +0.20(+0.67%)
May 02, 2013 29.24 29.60 29.12 29.45 26,663,850 -0.18(-0.59%)
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.