Coca-Cola Company (NY: KO )

71.75 -0.05 (-0.07%)
Official Closing 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 23.35 23.48 23.23 23.24 27,929,078 -0.21(-0.89%)
Oct 28, 2011 23.30 23.46 23.26 23.44 25,443,762 +0.12(+0.53%)
Oct 27, 2011 23.44 23.50 23.16 23.32 39,259,872 +0.37(+1.63%)
Oct 26, 2011 22.89 22.97 22.59 22.95 23,582,362 +0.18(+0.78%)
Oct 25, 2011 23.10 23.10 22.72 22.77 20,916,408 -0.31(-1.36%)
Oct 24, 2011 23.26 23.35 22.99 23.08 20,006,960 -0.11(-0.47%)
Oct 21, 2011 23.11 23.24 22.94 23.19 34,033,848 +0.36(+1.59%)
Oct 20, 2011 22.95 22.98 22.64 22.83 19,585,864 +0.03(+0.13%)
Oct 19, 2011 22.78 23.07 22.74 22.80 22,623,664 +0.10(+0.43%)
Oct 18, 2011 22.87 22.95 22.58 22.70 34,767,048 -0.09(-0.39%)
Oct 17, 2011 23.07 23.08 22.73 22.79 29,744,036 -0.29(-1.25%)
Oct 14, 2011 23.20 23.20 22.91 23.08 19,856,574 +0.15(+0.67%)
Oct 13, 2011 22.91 22.98 22.75 22.92 18,976,674 -0.03(-0.12%)
Oct 12, 2011 22.87 23.12 22.72 22.95 25,799,910 +0.23(+1.02%)
Oct 11, 2011 22.70 22.86 22.65 22.72 16,390,454 -0.03(-0.15%)
Oct 10, 2011 22.64 22.76 22.45 22.75 18,162,120 +0.34(+1.52%)
Oct 07, 2011 22.62 22.62 22.24 22.41 27,723,050 +0.17(+0.78%)
Oct 06, 2011 22.15 22.26 21.92 22.24 37,054,692 -0.05(-0.21%)
Oct 05, 2011 22.27 22.31 21.95 22.29 33,868,008 +0.10(+0.46%)
Oct 04, 2011 22.05 22.25 21.54 22.19 45,307,200 -0.06(-0.29%)
Oct 03, 2011 22.35 22.98 22.15 22.25 56,524,064 -0.73(-3.17%)
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%)
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.