Coca-Cola Company (NY: KO )

71.66 -0.09 (-0.13%)
Streaming Delayed Price Updated: 9:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 23.28 23.50 22.98 22.98 36,794,360 -0.51(-2.16%)
Sep 29, 2011 23.44 23.69 23.19 23.48 31,420,148 +0.34(+1.45%)
Sep 28, 2011 23.75 23.86 23.09 23.15 27,979,888 -0.51(-2.17%)
Sep 27, 2011 23.85 23.95 23.56 23.66 32,708,794 +0.28(+1.18%)
Sep 26, 2011 23.13 23.43 23.01 23.39 35,294,544 +0.46(+1.99%)
Sep 23, 2011 22.91 23.03 22.74 22.93 35,700,720 -0.14(-0.59%)
Sep 22, 2011 22.91 23.18 22.66 23.07 53,425,112 -0.50(-2.11%)
Sep 21, 2011 24.10 24.17 23.56 23.56 34,593,072 -0.47(-1.94%)
Sep 20, 2011 24.08 24.31 23.98 24.03 26,922,676 +0.05(+0.23%)
Sep 19, 2011 23.83 24.04 23.79 23.97 42,002,844 -0.25(-1.04%)
Sep 16, 2011 24.28 24.38 24.15 24.23 50,898,176 +0.07(+0.30%)
Sep 15, 2011 23.78 24.15 23.76 24.15 31,145,602 +0.43(+1.79%)
Sep 14, 2011 23.58 23.98 23.31 23.73 32,672,878 +0.23(+0.97%)
Sep 13, 2011 23.45 23.58 23.32 23.50 31,492,198 -0.02(-0.07%)
Sep 12, 2011 23.18 23.57 23.12 23.52 42,990,700 +0.00(+0.01%)
Sep 09, 2011 23.93 23.95 23.30 23.51 48,520,936 -0.61(-2.53%)
Sep 08, 2011 23.95 24.33 23.91 24.12 36,682,200 +0.13(+0.52%)
Sep 07, 2011 23.73 24.02 23.70 24.00 31,401,010 +0.46(+1.97%)
Sep 06, 2011 22.86 23.57 22.84 23.53 38,029,980 -0.11(-0.44%)
Sep 02, 2011 23.63 23.72 23.56 23.64 25,860,240 -0.24(-1.01%)
Sep 01, 2011 23.76 24.10 23.65 23.88 34,709,124 +0.00(+0.00%)
Aug 31, 2011 23.68 23.99 23.61 23.88 32,920,580 +0.20(+0.84%)
Aug 30, 2011 23.65 23.82 23.57 23.68 46,728,516 +0.04(+0.19%)
Aug 29, 2011 23.37 23.68 23.34 23.64 26,015,044 +0.42(+1.80%)
Aug 26, 2011 23.03 23.31 22.61 23.22 29,280,288 +0.18(+0.78%)
Aug 25, 2011 23.59 23.59 22.97 23.04 37,315,740 -0.58(-2.45%)
Aug 24, 2011 23.33 23.63 23.24 23.62 28,728,374 +0.21(+0.90%)
Aug 23, 2011 22.87 23.41 22.82 23.41 35,330,552 +0.61(+2.66%)
Aug 22, 2011 23.05 23.07 22.77 22.80 28,993,876 +0.06(+0.25%)
Aug 19, 2011 22.89 23.14 22.66 22.74 44,959,040 -0.22(-0.97%)
Aug 18, 2011 23.13 23.37 22.73 22.97 58,364,052 -0.52(-2.19%)
Aug 17, 2011 23.20 23.51 23.10 23.48 33,732,192 +0.38(+1.63%)
Aug 16, 2011 22.94 23.21 22.90 23.11 31,587,476 -0.01(-0.04%)
Aug 15, 2011 22.87 23.19 22.80 23.12 34,047,752 +0.36(+1.58%)
Aug 12, 2011 22.63 22.96 22.51 22.76 29,959,828 +0.23(+1.01%)
Aug 11, 2011 21.69 22.82 21.66 22.53 56,653,820 +0.85(+3.92%)
Aug 10, 2011 22.45 22.54 21.59 21.68 56,454,680 -0.92(-4.08%)
Aug 09, 2011 22.43 22.67 21.55 22.60 63,618,888 +0.53(+2.40%)
Aug 08, 2011 22.43 22.78 22.02 22.07 73,890,848 -0.56(-2.47%)
Aug 05, 2011 22.46 22.80 22.05 22.63 64,781,632 +0.32(+1.44%)
Aug 04, 2011 22.97 23.09 22.28 22.31 47,681,052 -0.87(-3.77%)
Aug 03, 2011 22.71 23.24 22.69 23.18 41,429,704 +0.45(+1.98%)
Aug 02, 2011 22.85 22.92 22.73 22.73 26,755,912 -0.22(-0.97%)
Aug 01, 2011 23.22 23.22 22.75 22.96 26,042,286 -0.09(-0.41%)
Jul 29, 2011 23.17 23.34 23.02 23.05 30,320,764 -0.27(-1.16%)
Jul 28, 2011 23.27 23.48 23.26 23.32 22,525,172 +0.04(+0.17%)
Jul 27, 2011 23.31 23.47 23.23 23.28 27,551,466 -0.17(-0.72%)
Jul 26, 2011 23.51 23.54 23.42 23.45 17,451,178 -0.02(-0.10%)
Jul 25, 2011 23.43 23.58 23.39 23.48 19,404,746 -0.16(-0.67%)
Jul 22, 2011 23.57 23.66 23.55 23.64 19,658,688 +0.13(+0.56%)
Jul 21, 2011 23.33 23.60 23.22 23.50 32,581,692 +0.16(+0.68%)
Jul 20, 2011 23.47 23.50 23.32 23.34 23,356,332 -0.15(-0.65%)
Jul 19, 2011 22.95 23.65 22.89 23.50 55,191,820 +0.75(+3.28%)
Jul 18, 2011 22.80 22.86 22.57 22.75 21,814,196 -0.14(-0.61%)
Jul 15, 2011 23.00 23.01 22.81 22.89 25,804,066 -0.05(-0.21%)
Jul 14, 2011 23.07 23.16 22.84 22.94 22,143,072 -0.13(-0.57%)
Jul 13, 2011 23.11 23.19 22.97 23.07 21,666,178 +0.07(+0.31%)
Jul 12, 2011 23.04 23.20 22.96 23.00 19,682,906 -0.08(-0.37%)
Jul 11, 2011 22.96 23.14 22.95 23.08 20,876,138 -0.20(-0.84%)
Jul 08, 2011 23.17 23.28 23.09 23.28 18,691,890 -0.02(-0.10%)
Jul 07, 2011 23.33 23.35 23.25 23.30 18,325,848 +0.07(+0.32%)
Jul 06, 2011 23.15 23.30 23.15 23.23 16,938,048 +0.08(+0.34%)
Jul 05, 2011 23.08 23.32 23.08 23.15 21,833,376 +0.07(+0.31%)
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.