Coca-Cola Company (NY: KO )

70.62 -1.13 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 14.72 15.28 14.72 15.26 19,296,054 +0.49(+3.28%)
Nov 26, 2008 14.41 14.80 14.25 14.78 32,781,528 +0.16(+1.11%)
Nov 25, 2008 14.86 15.08 14.35 14.61 49,915,900 -0.05(-0.35%)
Nov 24, 2008 14.43 14.95 14.17 14.67 56,624,012 +0.40(+2.80%)
Nov 21, 2008 13.50 14.36 13.13 14.27 77,264,536 +0.95(+7.13%)
Nov 20, 2008 13.62 14.19 13.29 13.32 65,178,876 -0.39(-2.84%)
Nov 19, 2008 14.15 14.46 13.69 13.71 49,932,980 -0.40(-2.81%)
Nov 18, 2008 14.05 14.19 13.63 14.10 60,020,012 -0.16(-1.09%)
Nov 17, 2008 14.47 14.57 14.01 14.26 47,316,752 -0.34(-2.33%)
Nov 14, 2008 14.78 15.30 14.58 14.60 0 -0.41(-2.72%)
Nov 13, 2008 14.22 15.04 14.05 15.01 57,897,476 +0.79(+5.59%)
Nov 12, 2008 14.17 14.45 13.88 14.21 54,013,288 -0.20(-1.37%)
Nov 11, 2008 14.70 14.84 14.24 14.41 42,385,196 -0.47(-3.18%)
Nov 10, 2008 15.20 15.33 14.63 14.88 34,790,224 -0.11(-0.76%)
Nov 07, 2008 14.54 15.21 14.43 15.00 45,000,940 +0.57(+3.96%)
Nov 06, 2008 14.51 14.74 14.22 14.43 52,432,796 -0.08(-0.54%)
Nov 05, 2008 14.82 15.06 14.46 14.50 36,232,244 -0.42(-2.82%)
Nov 04, 2008 15.14 15.24 14.79 14.93 36,714,908 +0.19(+1.28%)
Nov 03, 2008 14.43 14.80 14.32 14.74 28,644,808 +0.45(+3.15%)
Oct 31, 2008 14.64 14.92 14.10 14.29 49,144,188 -0.19(-1.34%)
Oct 30, 2008 14.57 14.75 14.22 14.48 40,003,100 +0.26(+1.85%)
Oct 29, 2008 14.46 14.85 14.10 14.22 46,043,272 -0.45(-3.09%)
Oct 28, 2008 13.48 14.70 13.33 14.67 55,635,124 +1.37(+10.34%)
Oct 27, 2008 13.34 14.01 13.29 13.30 45,358,148 -0.19(-1.44%)
Oct 24, 2008 13.29 13.94 13.29 13.49 62,911,976 -0.47(-3.37%)
Oct 23, 2008 14.79 14.79 13.46 13.96 86,853,488 -0.75(-5.11%)
Oct 22, 2008 14.79 14.99 14.34 14.71 49,176,548 -0.21(-1.41%)
Oct 21, 2008 15.03 15.28 14.92 14.93 33,811,720 -0.14(-0.93%)
Oct 20, 2008 14.62 15.20 14.44 15.06 42,826,336 +0.73(+5.11%)
Oct 17, 2008 14.58 14.97 13.91 14.33 64,815,368 -0.51(-3.45%)
Oct 16, 2008 14.53 14.89 13.66 14.84 81,837,120 +0.51(+3.55%)
Oct 15, 2008 15.18 15.35 14.24 14.34 86,747,584 +0.16(+1.10%)
Oct 14, 2008 15.27 15.27 13.83 14.18 88,921,008 -1.14(-7.47%)
Oct 13, 2008 14.08 15.41 14.01 15.32 77,838,304 +1.87(+13.88%)
Oct 10, 2008 13.63 14.61 13.06 13.46 113,448,040 -0.58(-4.16%)
Oct 09, 2008 15.42 15.44 14.04 14.04 71,378,024 -1.33(-8.67%)
Oct 08, 2008 15.77 16.08 15.06 15.37 74,698,096 -0.61(-3.83%)
Oct 07, 2008 16.63 16.72 15.91 15.99 53,693,248 -0.53(-3.18%)
Oct 06, 2008 16.65 16.96 15.80 16.51 71,308,088 -0.54(-3.14%)
Oct 03, 2008 17.44 17.83 16.99 17.05 0 -0.33(-1.92%)
Oct 02, 2008 17.20 17.60 17.15 17.38 47,291,812 -0.18(-1.03%)
Oct 01, 2008 17.06 17.60 17.03 17.56 44,871,480 +0.41(+2.42%)
Sep 30, 2008 16.80 17.15 16.54 17.15 54,268,332 +0.60(+3.63%)
Sep 29, 2008 16.89 17.17 16.35 16.55 58,461,472 -0.47(-2.76%)
Sep 26, 2008 16.52 17.08 16.48 17.02 0 +0.33(+1.98%)
Sep 25, 2008 16.34 16.94 16.33 16.69 40,361,800 +0.41(+2.53%)
Sep 24, 2008 16.54 16.57 16.17 16.27 33,524,122 -0.16(-0.97%)
Sep 23, 2008 16.68 16.97 16.40 16.43 39,609,368 -0.23(-1.36%)
Sep 22, 2008 17.03 17.08 16.64 16.66 36,014,048 -0.43(-2.54%)
Sep 19, 2008 17.75 17.75 16.25 17.09 0 -0.22(-1.26%)
Sep 18, 2008 17.26 17.52 16.89 17.31 62,215,904 +0.24(+1.39%)
Sep 17, 2008 17.69 17.80 17.07 17.08 57,723,808 -0.71(-3.99%)
Sep 16, 2008 17.52 17.84 17.41 17.79 49,726,316 +0.03(+0.18%)
Sep 15, 2008 17.43 18.08 17.36 17.75 49,697,588 +0.08(+0.46%)
Sep 12, 2008 17.46 17.69 17.36 17.67 31,401,810 +0.11(+0.65%)
Sep 11, 2008 17.25 17.70 17.20 17.56 42,265,096 +0.17(+0.99%)
Sep 10, 2008 17.47 17.48 17.22 17.39 38,082,664 -0.02(-0.13%)
Sep 09, 2008 17.18 17.62 17.18 17.41 45,594,116 +0.16(+0.94%)
Sep 08, 2008 17.03 17.30 16.90 17.25 34,521,324 +0.47(+2.79%)
Sep 05, 2008 16.70 16.84 16.63 16.78 0 +0.07(+0.43%)
Sep 04, 2008 16.72 16.89 16.54 16.71 40,078,140 +0.02(+0.10%)
Sep 03, 2008 16.69 16.81 16.57 16.69 34,738,888 -0.10(-0.58%)
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.