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 (%)
Apr 30, 2013 29.81 29.98 29.62 29.93 19,016,454 +0.06(+0.21%)
Apr 29, 2013 29.87 29.91 29.64 29.87 16,017,059 +0.10(+0.33%)
Apr 26, 2013 29.83 29.95 29.76 29.77 21,444,748 -0.18(-0.59%)
Apr 25, 2013 29.88 30.08 29.76 29.95 14,419,669 +0.14(+0.47%)
Apr 24, 2013 30.15 30.34 29.77 29.81 16,075,834 -0.39(-1.29%)
Apr 23, 2013 30.25 30.38 29.88 30.20 15,871,075 -0.01(-0.05%)
Apr 22, 2013 30.07 30.30 29.98 30.21 14,911,200 +0.04(+0.14%)
Apr 19, 2013 29.90 30.25 29.84 30.17 19,637,230 +0.40(+1.33%)
Apr 18, 2013 30.04 30.16 29.76 29.77 22,673,970 -0.32(-1.06%)
Apr 17, 2013 29.80 30.20 29.72 30.09 34,232,628 +0.13(+0.42%)
Apr 16, 2013 29.28 30.04 29.17 29.96 45,456,480 +1.61(+5.69%)
Apr 15, 2013 28.89 28.99 28.32 28.35 22,644,770 -0.70(-2.41%)
Apr 12, 2013 28.93 29.07 28.77 29.05 14,699,235 -0.07(-0.24%)
Apr 11, 2013 29.09 29.28 29.04 29.12 15,502,153 +0.08(+0.27%)
Apr 10, 2013 28.84 29.11 28.79 29.04 13,723,115 +0.25(+0.88%)
Apr 09, 2013 28.86 29.09 28.65 28.79 29,776,942 -0.11(-0.37%)
Apr 08, 2013 28.31 28.90 28.12 28.89 32,182,984 +0.55(+1.95%)
Apr 05, 2013 28.43 28.54 28.29 28.34 15,175,421 -0.33(-1.13%)
Apr 04, 2013 28.48 28.70 28.43 28.67 16,172,405 +0.26(+0.92%)
Apr 03, 2013 28.84 28.87 28.34 28.41 19,287,264 -0.39(-1.35%)
Apr 02, 2013 28.59 28.92 28.58 28.80 18,891,316 +0.19(+0.67%)
Apr 01, 2013 28.56 28.63 28.41 28.60 11,598,520 +0.01(+0.02%)
Mar 28, 2013 28.56 28.71 28.30 28.60 20,119,082 +0.16(+0.55%)
Mar 27, 2013 28.60 28.67 28.33 28.44 20,592,344 -0.33(-1.15%)
Mar 26, 2013 28.38 28.78 28.38 28.77 19,326,176 +0.40(+1.42%)
Mar 25, 2013 28.36 28.46 28.26 28.37 22,227,918 +0.06(+0.20%)
Mar 22, 2013 28.27 28.48 28.21 28.31 22,807,896 -0.02(-0.07%)
Mar 21, 2013 28.18 28.59 28.12 28.34 32,614,794 +0.14(+0.50%)
Mar 20, 2013 27.86 28.23 27.83 28.19 27,252,488 +0.38(+1.37%)
Mar 19, 2013 27.52 27.86 27.45 27.81 21,483,044 +0.40(+1.47%)
Mar 18, 2013 27.30 27.54 27.28 27.41 16,234,282 -0.05(-0.18%)
Mar 15, 2013 27.45 27.54 27.34 27.46 29,425,740 -0.13(-0.49%)
Mar 14, 2013 27.45 27.66 27.34 27.59 20,608,298 +0.30(+1.11%)
Mar 13, 2013 27.45 27.49 27.26 27.29 20,304,102 -0.06(-0.23%)
Mar 12, 2013 27.58 27.60 27.24 27.35 16,202,835 -0.25(-0.89%)
Mar 11, 2013 27.52 27.65 27.51 27.60 13,105,966 +0.06(+0.23%)
Mar 08, 2013 27.50 27.67 27.40 27.54 15,934,517 +0.07(+0.26%)
Mar 07, 2013 27.41 27.51 27.27 27.47 21,514,720 +0.07(+0.26%)
Mar 06, 2013 27.24 27.41 27.17 27.40 16,600,884 +0.24(+0.88%)
Mar 05, 2013 27.37 27.38 27.07 27.16 18,859,278 -0.10(-0.36%)
Mar 04, 2013 27.10 27.25 26.99 27.25 14,149,772 +0.08(+0.31%)
Mar 01, 2013 27.02 27.23 27.02 27.17 19,552,768 -0.01(-0.05%)
Feb 28, 2013 27.18 27.36 27.13 27.18 27,077,596 +0.19(+0.70%)
Feb 27, 2013 26.70 27.06 26.62 26.99 20,335,820 +0.24(+0.89%)
Feb 26, 2013 26.64 26.81 26.52 26.76 22,462,138 +0.27(+1.03%)
Feb 25, 2013 27.07 27.18 26.48 26.48 22,618,298 -0.56(-2.08%)
Feb 22, 2013 26.51 27.04 26.48 27.04 28,633,452 +0.57(+2.15%)
Feb 21, 2013 26.41 26.53 26.28 26.48 20,084,992 -0.01(-0.05%)
Feb 20, 2013 26.47 26.60 26.27 26.49 18,444,210 +0.04(+0.16%)
Feb 19, 2013 26.33 26.52 26.30 26.45 21,153,014 +0.18(+0.67%)
Feb 15, 2013 25.93 26.27 25.65 26.27 35,916,808 +0.41(+1.57%)
Feb 14, 2013 26.15 26.33 25.77 25.86 32,401,690 -0.26(-0.99%)
Feb 13, 2013 26.45 26.64 25.98 26.12 28,405,204 -0.25(-0.93%)
Feb 12, 2013 26.76 26.79 26.17 26.37 43,728,064 -0.74(-2.72%)
Feb 11, 2013 27.18 27.26 26.97 27.11 17,319,848 -0.11(-0.41%)
Feb 08, 2013 27.28 27.34 27.10 27.22 17,530,836 -0.10(-0.36%)
Feb 07, 2013 26.97 27.42 26.92 27.32 26,785,162 +0.42(+1.57%)
Feb 06, 2013 26.77 26.98 26.68 26.90 23,962,724 +0.67(+2.57%)
Feb 04, 2013 26.31 26.38 26.19 26.22 13,469,359 -0.13(-0.51%)
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.