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 (%)
Oct 31, 2011 23.34 23.48 23.22 23.23 27,939,260 -0.21(-0.88%)
Oct 28, 2011 23.30 23.45 23.25 23.44 25,453,038 +0.12(+0.53%)
Oct 27, 2011 23.44 23.49 23.15 23.31 39,274,184 +0.37(+1.63%)
Oct 26, 2011 22.88 22.96 22.58 22.94 23,590,958 +0.18(+0.78%)
Oct 25, 2011 23.09 23.10 22.71 22.76 20,924,032 -0.31(-1.36%)
Oct 24, 2011 23.25 23.34 22.99 23.07 20,014,254 -0.11(-0.47%)
Oct 21, 2011 23.10 23.23 22.94 23.18 34,046,256 +0.36(+1.59%)
Oct 20, 2011 22.95 22.98 22.63 22.82 19,593,004 +0.03(+0.13%)
Oct 19, 2011 22.78 23.06 22.73 22.79 22,631,912 +0.10(+0.43%)
Oct 18, 2011 22.86 22.95 22.58 22.69 34,779,724 -0.09(-0.39%)
Oct 17, 2011 23.06 23.07 22.72 22.78 29,754,880 -0.29(-1.25%)
Oct 14, 2011 23.19 23.19 22.90 23.07 19,863,812 +0.15(+0.67%)
Oct 13, 2011 22.90 22.98 22.74 22.91 18,983,594 -0.03(-0.12%)
Oct 12, 2011 22.86 23.11 22.71 22.94 25,809,316 +0.23(+1.02%)
Oct 11, 2011 22.69 22.85 22.64 22.71 16,396,430 -0.03(-0.15%)
Oct 10, 2011 22.63 22.76 22.45 22.75 18,168,742 +0.34(+1.52%)
Oct 07, 2011 22.61 22.61 22.23 22.41 27,733,158 +0.17(+0.78%)
Oct 06, 2011 22.15 22.25 21.91 22.23 37,068,200 -0.05(-0.21%)
Oct 05, 2011 22.26 22.30 21.95 22.28 33,880,356 +0.10(+0.46%)
Oct 04, 2011 22.04 22.25 21.53 22.18 45,323,716 -0.06(-0.29%)
Oct 03, 2011 22.34 22.97 22.14 22.24 56,544,672 -0.73(-3.17%)
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%)
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.