Coca-Cola Company (NY: KO )

71.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 23.27 23.49 22.97 22.97 36,807,772 -0.51(-2.16%)
Sep 29, 2011 23.43 23.68 23.18 23.48 31,431,602 +0.34(+1.45%)
Sep 28, 2011 23.74 23.85 23.08 23.14 27,990,088 -0.51(-2.17%)
Sep 27, 2011 23.84 23.94 23.55 23.65 32,720,718 +0.28(+1.18%)
Sep 26, 2011 23.12 23.42 23.00 23.38 35,307,412 +0.46(+1.99%)
Sep 23, 2011 22.90 23.02 22.73 22.92 35,713,736 -0.14(-0.59%)
Sep 22, 2011 22.90 23.17 22.65 23.06 53,444,588 -0.50(-2.11%)
Sep 21, 2011 24.09 24.16 23.55 23.55 34,605,684 -0.47(-1.94%)
Sep 20, 2011 24.07 24.30 23.98 24.02 26,932,492 +0.05(+0.23%)
Sep 19, 2011 23.82 24.03 23.78 23.97 42,018,156 -0.25(-1.04%)
Sep 16, 2011 24.27 24.37 24.15 24.22 50,916,732 +0.07(+0.30%)
Sep 15, 2011 23.77 24.15 23.75 24.15 31,156,956 +0.43(+1.79%)
Sep 14, 2011 23.57 23.97 23.30 23.72 32,684,790 +0.23(+0.97%)
Sep 13, 2011 23.45 23.57 23.32 23.49 31,503,678 -0.02(-0.07%)
Sep 12, 2011 23.18 23.56 23.11 23.51 43,006,372 +0.00(+0.01%)
Sep 09, 2011 23.93 23.94 23.29 23.50 48,538,628 -0.61(-2.53%)
Sep 08, 2011 23.94 24.32 23.90 24.11 36,695,572 +0.13(+0.52%)
Sep 07, 2011 23.72 24.01 23.69 23.99 31,412,458 +0.46(+1.97%)
Sep 06, 2011 22.85 23.56 22.83 23.53 38,043,844 -0.10(-0.44%)
Sep 02, 2011 23.62 23.71 23.55 23.63 25,869,668 -0.24(-1.01%)
Sep 01, 2011 23.75 24.09 23.64 23.87 34,721,780 +0.00(+0.00%)
Aug 31, 2011 23.67 23.98 23.60 23.87 32,932,582 +0.20(+0.84%)
Aug 30, 2011 23.64 23.81 23.56 23.67 46,745,552 +0.04(+0.19%)
Aug 29, 2011 23.37 23.67 23.34 23.63 26,024,528 +0.42(+1.80%)
Aug 26, 2011 23.02 23.30 22.60 23.21 29,290,964 +0.18(+0.78%)
Aug 25, 2011 23.58 23.58 22.96 23.03 37,329,344 -0.58(-2.45%)
Aug 24, 2011 23.32 23.62 23.23 23.61 28,738,848 +0.21(+0.90%)
Aug 23, 2011 22.86 23.40 22.81 23.40 35,343,432 +0.61(+2.66%)
Aug 22, 2011 23.04 23.06 22.76 22.79 29,004,446 +0.06(+0.25%)
Aug 19, 2011 22.88 23.14 22.65 22.74 44,975,432 -0.22(-0.97%)
Aug 18, 2011 23.13 23.36 22.72 22.96 58,385,328 -0.52(-2.19%)
Aug 17, 2011 23.20 23.50 23.09 23.47 33,744,488 +0.38(+1.63%)
Aug 16, 2011 22.94 23.20 22.90 23.10 31,598,992 -0.01(-0.04%)
Aug 15, 2011 22.86 23.18 22.79 23.11 34,060,164 +0.36(+1.58%)
Aug 12, 2011 22.62 22.96 22.50 22.75 29,970,750 +0.23(+1.01%)
Aug 11, 2011 21.69 22.81 21.65 22.52 56,674,476 +0.85(+3.92%)
Aug 10, 2011 22.44 22.53 21.58 21.67 56,475,264 -0.92(-4.08%)
Aug 09, 2011 22.42 22.66 21.55 22.59 63,642,084 +0.53(+2.40%)
Aug 08, 2011 22.42 22.77 22.01 22.06 73,917,784 -0.56(-2.47%)
Aug 05, 2011 22.45 22.79 22.04 22.62 64,805,248 +0.32(+1.44%)
Aug 04, 2011 22.96 23.08 22.27 22.30 47,698,436 -0.87(-3.77%)
Aug 03, 2011 22.70 23.23 22.68 23.18 41,444,808 +0.45(+1.98%)
Aug 02, 2011 22.84 22.91 22.73 22.73 26,765,666 -0.22(-0.97%)
Aug 01, 2011 23.21 23.21 22.74 22.95 26,051,780 -0.09(-0.41%)
Jul 29, 2011 23.16 23.33 23.01 23.04 30,331,818 -0.27(-1.16%)
Jul 28, 2011 23.26 23.47 23.25 23.32 22,533,384 +0.04(+0.17%)
Jul 27, 2011 23.30 23.46 23.22 23.27 27,561,510 -0.17(-0.72%)
Jul 26, 2011 23.50 23.54 23.41 23.44 17,457,540 -0.02(-0.10%)
Jul 25, 2011 23.42 23.57 23.38 23.47 19,411,820 -0.16(-0.67%)
Jul 22, 2011 23.57 23.65 23.54 23.63 19,665,856 +0.13(+0.56%)
Jul 21, 2011 23.32 23.59 23.21 23.49 32,593,570 +0.16(+0.68%)
Jul 20, 2011 23.46 23.49 23.31 23.34 23,364,848 -0.15(-0.65%)
Jul 19, 2011 22.94 23.64 22.88 23.49 55,211,944 +0.75(+3.28%)
Jul 18, 2011 22.79 22.85 22.56 22.74 21,822,150 -0.14(-0.61%)
Jul 15, 2011 22.99 23.00 22.80 22.88 25,813,472 -0.05(-0.21%)
Jul 14, 2011 23.06 23.15 22.83 22.93 22,151,144 -0.13(-0.57%)
Jul 13, 2011 23.10 23.19 22.96 23.06 21,674,076 +0.07(+0.31%)
Jul 12, 2011 23.03 23.19 22.95 22.99 19,690,082 -0.08(-0.37%)
Jul 11, 2011 22.96 23.14 22.94 23.07 20,883,750 -0.20(-0.84%)
Jul 08, 2011 23.16 23.27 23.08 23.27 18,698,704 -0.02(-0.10%)
Jul 07, 2011 23.32 23.34 23.24 23.29 18,332,528 +0.07(+0.32%)
Jul 06, 2011 23.15 23.29 23.14 23.22 16,944,224 +0.08(+0.34%)
Jul 05, 2011 23.07 23.31 23.07 23.14 21,841,336 +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.