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 (%)
Jul 31, 2012 27.74 27.96 27.63 27.78 23,758,122 -0.11(-0.39%)
Jul 30, 2012 27.42 27.90 27.35 27.89 23,196,646 +0.38(+1.39%)
Jul 27, 2012 27.17 27.58 27.12 27.50 25,927,150 +0.40(+1.47%)
Jul 26, 2012 26.71 27.13 26.71 27.10 20,531,252 +0.63(+2.38%)
Jul 25, 2012 26.45 26.54 26.38 26.48 13,120,405 +0.12(+0.47%)
Jul 24, 2012 26.43 26.45 26.16 26.35 15,193,568 -0.08(-0.29%)
Jul 23, 2012 26.31 26.47 26.25 26.43 15,495,792 -0.05(-0.19%)
Jul 20, 2012 26.56 26.59 26.40 26.48 23,909,022 -0.18(-0.67%)
Jul 19, 2012 26.65 26.68 26.30 26.66 26,254,014 +0.04(+0.14%)
Jul 18, 2012 26.69 26.70 26.41 26.62 20,148,144 -0.09(-0.32%)
Jul 17, 2012 26.83 27.04 26.39 26.71 30,850,168 +0.42(+1.58%)
Jul 16, 2012 26.50 26.61 26.19 26.29 25,563,566 -0.28(-1.04%)
Jul 13, 2012 26.34 26.67 26.24 26.57 19,201,820 +0.22(+0.84%)
Jul 12, 2012 26.48 26.56 26.30 26.35 27,787,274 -0.28(-1.06%)
Jul 11, 2012 26.78 26.80 26.52 26.63 19,848,500 -0.18(-0.67%)
Jul 10, 2012 26.99 27.00 26.75 26.81 16,847,064 +0.00(+0.00%)
Jul 09, 2012 26.83 26.88 26.71 26.81 12,531,474 -0.06(-0.22%)
Jul 06, 2012 26.82 26.91 26.76 26.86 14,598,211 -0.10(-0.38%)
Jul 05, 2012 27.16 27.20 26.88 26.97 15,340,023 -0.24(-0.90%)
Jul 03, 2012 27.12 27.28 27.06 27.21 10,681,091 +0.08(+0.30%)
Jul 02, 2012 26.85 27.16 26.82 27.13 19,421,062 +0.25(+0.93%)
Jun 29, 2012 26.51 26.88 26.50 26.88 26,829,416 +0.56(+2.12%)
Jun 28, 2012 26.16 26.36 26.02 26.32 15,841,530 +0.08(+0.30%)
Jun 27, 2012 25.86 26.29 25.86 26.24 19,845,556 +0.43(+1.68%)
Jun 26, 2012 25.78 25.91 25.51 25.81 17,249,872 +0.11(+0.41%)
Jun 25, 2012 25.60 25.73 25.50 25.70 14,128,232 -0.06(-0.23%)
Jun 22, 2012 25.76 25.88 25.73 25.76 22,208,280 +0.09(+0.36%)
Jun 21, 2012 26.05 26.12 25.65 25.67 18,623,682 -0.31(-1.18%)
Jun 20, 2012 26.02 26.04 25.73 25.97 21,391,666 -0.06(-0.24%)
Jun 19, 2012 26.12 26.21 26.01 26.04 16,167,629 -0.08(-0.32%)
Jun 18, 2012 26.11 26.27 26.05 26.12 15,210,720 -0.04(-0.14%)
Jun 15, 2012 26.17 26.19 25.93 26.16 28,742,850 +0.12(+0.46%)
Jun 14, 2012 25.71 26.13 25.68 26.04 20,284,050 +0.36(+1.41%)
Jun 13, 2012 25.65 25.83 25.60 25.67 13,637,860 -0.09(-0.34%)
Jun 12, 2012 25.69 25.78 25.47 25.76 17,384,080 +0.18(+0.72%)
Jun 11, 2012 25.94 25.96 25.56 25.58 15,553,476 -0.20(-0.77%)
Jun 08, 2012 25.41 25.82 25.40 25.78 16,923,474 +0.33(+1.29%)
Jun 07, 2012 25.69 25.71 25.42 25.45 20,933,052 -0.11(-0.44%)
Jun 06, 2012 25.14 25.56 25.11 25.56 18,238,300 +0.47(+1.87%)
Jun 05, 2012 25.12 25.23 25.03 25.09 17,915,386 -0.14(-0.54%)
Jun 04, 2012 25.02 25.26 24.86 25.23 19,552,984 +0.19(+0.75%)
Jun 01, 2012 25.35 25.51 25.01 25.04 30,421,776 -0.56(-2.19%)
May 31, 2012 25.68 25.77 25.58 25.60 22,106,568 -0.11(-0.44%)
May 30, 2012 25.72 25.78 25.63 25.71 20,264,432 -0.14(-0.53%)
May 29, 2012 25.94 25.94 25.71 25.85 15,373,895 +0.08(+0.31%)
May 25, 2012 25.91 25.93 25.70 25.77 13,134,539 -0.11(-0.44%)
May 24, 2012 25.62 25.99 25.56 25.89 29,488,152 +0.35(+1.35%)
May 23, 2012 25.35 25.55 25.29 25.54 26,283,188 +0.12(+0.49%)
May 22, 2012 25.55 25.55 25.32 25.42 22,272,660 -0.11(-0.43%)
May 21, 2012 25.42 25.56 25.40 25.53 19,686,988 +0.16(+0.62%)
May 18, 2012 25.78 25.79 25.17 25.37 46,577,296 -0.37(-1.42%)
May 17, 2012 26.09 26.14 25.69 25.74 32,563,174 -0.41(-1.59%)
May 16, 2012 26.26 26.32 26.03 26.15 25,985,686 -0.08(-0.31%)
May 15, 2012 26.23 26.43 26.13 26.23 23,932,206 -0.10(-0.39%)
May 14, 2012 26.42 26.46 26.25 26.33 22,493,164 -0.21(-0.77%)
May 11, 2012 26.45 26.63 26.45 26.54 15,476,144 +0.02(+0.08%)
May 10, 2012 26.45 26.62 26.45 26.52 18,476,408 +0.22(+0.82%)
May 09, 2012 26.24 26.44 26.20 26.30 20,539,740 -0.12(-0.47%)
May 08, 2012 26.38 26.48 26.25 26.43 15,418,944 -0.05(-0.18%)
May 07, 2012 26.37 26.53 26.33 26.48 13,024,058 +0.10(+0.36%)
May 04, 2012 26.49 26.58 26.37 26.38 19,207,850 -0.15(-0.57%)
May 03, 2012 26.50 26.60 26.45 26.53 22,683,744 +0.10(+0.36%)
May 02, 2012 26.29 26.46 26.26 26.43 24,166,966 +0.08(+0.30%)
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.