Coca-Cola Company (NY: KO )

71.75 -0.05 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 30.68 30.72 30.36 30.71 25,195,594 +0.35(+1.16%)
Oct 30, 2014 30.07 30.50 29.94 30.36 24,947,316 +0.32(+1.07%)
Oct 29, 2014 29.81 30.09 29.75 30.04 35,135,960 +0.29(+0.99%)
Oct 28, 2014 29.89 29.97 29.71 29.75 25,445,078 -0.15(-0.49%)
Oct 27, 2014 29.85 30.09 30.09 29.89 23,484,094 -0.20(-0.66%)
Oct 24, 2014 30.05 30.27 30.01 30.09 18,266,942 +0.12(+0.42%)
Oct 23, 2014 30.02 30.35 29.88 29.97 31,835,488 +0.18(+0.59%)
Oct 22, 2014 29.47 30.13 29.41 29.79 37,809,000 -0.04(-0.15%)
Oct 21, 2014 29.92 30.21 29.53 29.83 76,294,448 -1.91(-6.03%)
Oct 20, 2014 31.35 31.88 31.32 31.75 24,063,216 +0.30(+0.96%)
Oct 17, 2014 31.31 31.56 31.03 31.45 31,683,940 +0.23(+0.75%)
Oct 16, 2014 31.28 31.49 31.10 31.21 30,706,592 -0.49(-1.55%)
Oct 15, 2014 31.31 31.92 31.31 31.70 31,346,478 -0.30(-0.94%)
Oct 14, 2014 32.30 32.36 31.88 32.00 28,672,352 -0.32(-0.98%)
Oct 13, 2014 32.47 32.73 32.29 32.32 27,522,034 -0.29(-0.90%)
Oct 10, 2014 32.18 32.91 32.18 32.61 35,344,736 +0.44(+1.37%)
Oct 09, 2014 32.59 32.82 32.17 32.17 34,129,348 -0.50(-1.53%)
Oct 08, 2014 31.96 32.68 31.91 32.67 35,607,080 +0.46(+1.43%)
Oct 07, 2014 31.89 32.37 31.89 32.21 34,001,816 +0.23(+0.73%)
Oct 06, 2014 31.56 32.03 31.51 31.97 27,723,326 +0.44(+1.40%)
Oct 03, 2014 31.43 31.59 31.29 31.53 19,153,610 +0.25(+0.80%)
Oct 02, 2014 31.24 31.37 31.12 31.29 22,694,204 -0.06(-0.19%)
Oct 01, 2014 31.20 31.42 31.07 31.34 41,465,748 +0.06(+0.19%)
Sep 30, 2014 30.87 31.40 30.86 31.29 30,834,560 +0.30(+0.97%)
Sep 29, 2014 30.73 30.99 30.71 30.98 16,971,942 +0.04(+0.12%)
Sep 26, 2014 30.80 30.98 30.59 30.95 13,553,287 +0.31(+1.01%)
Sep 25, 2014 30.85 30.93 30.63 30.64 15,103,336 -0.36(-1.16%)
Sep 24, 2014 30.69 31.05 30.69 31.00 18,463,998 +0.28(+0.91%)
Sep 23, 2014 30.80 30.92 30.71 30.72 13,979,818 -0.24(-0.78%)
Sep 22, 2014 30.69 30.98 30.60 30.96 15,705,733 +0.12(+0.40%)
Sep 19, 2014 30.79 31.05 30.62 30.84 64,850,972 +0.19(+0.62%)
Sep 18, 2014 30.62 30.71 30.47 30.65 17,173,020 +0.13(+0.43%)
Sep 17, 2014 30.63 30.64 30.30 30.52 22,774,250 -0.02(-0.07%)
Sep 16, 2014 30.28 30.65 30.20 30.54 20,771,032 +0.10(+0.34%)
Sep 15, 2014 30.40 30.49 30.35 30.43 16,715,577 +0.03(+0.10%)
Sep 12, 2014 30.73 30.74 30.33 30.41 17,699,052 -0.36(-1.17%)
Sep 11, 2014 30.57 30.85 30.55 30.76 26,747,472 +0.06(+0.20%)
Sep 10, 2014 30.51 30.72 30.45 30.70 24,115,300 +0.17(+0.55%)
Sep 09, 2014 30.41 30.60 30.40 30.54 16,334,366 +0.12(+0.38%)
Sep 08, 2014 30.34 30.54 30.31 30.42 12,495,724 -0.04(-0.14%)
Sep 05, 2014 30.48 30.48 30.32 30.46 17,537,078 -0.02(-0.07%)
Sep 04, 2014 30.43 30.70 30.38 30.48 23,054,670 +0.07(+0.22%)
Sep 03, 2014 30.35 30.47 30.33 30.42 11,873,221 +0.10(+0.34%)
Sep 02, 2014 30.23 30.46 30.08 30.32 13,458,545 -0.06(-0.19%)
Aug 29, 2014 30.29 30.37 30.37 30.37 10,530,232 +0.07(+0.22%)
Aug 28, 2014 30.22 30.36 30.17 30.31 13,387,383 +0.02(+0.07%)
Aug 27, 2014 30.24 30.37 30.17 30.29 10,578,658 +0.00(+0.00%)
Aug 26, 2014 30.15 30.36 30.15 30.29 11,560,118 +0.14(+0.46%)
Aug 25, 2014 30.08 30.16 29.94 30.15 14,050,014 +0.21(+0.71%)
Aug 22, 2014 30.06 30.23 29.89 29.94 15,444,546 -0.21(-0.70%)
Aug 21, 2014 30.06 30.35 30.01 30.15 16,414,747 +0.12(+0.39%)
Aug 20, 2014 29.96 30.08 29.92 30.03 9,316,243 -0.01(-0.02%)
Aug 19, 2014 30.11 30.20 29.97 30.04 14,093,929 -0.07(-0.22%)
Aug 18, 2014 29.70 30.16 29.70 30.11 20,453,724 +0.34(+1.15%)
Aug 15, 2014 29.74 29.96 29.60 29.76 31,894,860 +0.51(+1.74%)
Aug 14, 2014 29.07 29.26 29.07 29.25 9,476,300 +0.17(+0.60%)
Aug 13, 2014 28.90 29.20 28.90 29.08 13,249,460 +0.19(+0.66%)
Aug 12, 2014 28.80 29.01 28.79 28.89 18,264,202 +0.08(+0.28%)
Aug 11, 2014 28.77 29.03 28.77 28.81 19,369,982 +0.09(+0.30%)
Aug 08, 2014 28.64 28.81 28.58 28.72 18,771,618 +0.07(+0.25%)
Aug 07, 2014 29.09 29.13 28.63 28.65 19,733,652 -0.41(-1.43%)
Aug 06, 2014 28.49 29.09 28.49 29.06 24,123,814 +0.54(+1.89%)
Aug 05, 2014 28.64 28.78 28.47 28.53 15,912,830 -0.16(-0.56%)
Aug 04, 2014 28.69 28.73 28.48 28.69 14,949,405 +0.08(+0.28%)
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.