Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 32.86 33.49 32.86 33.36 14,112,353 +0.40(+1.22%)
Nov 26, 2014 32.74 32.96 32.96 32.96 12,361,712 +0.12(+0.37%)
Nov 25, 2014 32.72 32.95 32.61 32.84 14,516,204 +0.12(+0.36%)
Nov 24, 2014 32.90 33.10 32.67 32.72 17,410,708 -0.17(-0.52%)
Nov 21, 2014 32.95 33.07 32.73 32.89 19,460,760 +0.18(+0.57%)
Nov 20, 2014 32.49 32.83 32.41 32.70 18,219,418 +0.02(+0.07%)
Nov 19, 2014 32.27 32.84 32.19 32.68 34,368,760 +0.51(+1.58%)
Nov 18, 2014 31.74 32.42 31.59 32.17 35,373,296 +0.45(+1.42%)
Nov 17, 2014 31.59 31.77 31.58 31.72 14,429,131 +0.14(+0.44%)
Nov 14, 2014 31.56 31.76 31.41 31.58 14,801,877 -0.04(-0.14%)
Nov 13, 2014 31.52 31.84 31.51 31.62 16,246,175 +0.06(+0.19%)
Nov 12, 2014 31.42 31.70 31.27 31.57 17,276,360 +0.15(+0.47%)
Nov 11, 2014 31.32 31.57 31.31 31.42 11,527,148 +0.09(+0.28%)
Nov 10, 2014 31.23 31.46 31.11 31.33 12,220,582 +0.05(+0.17%)
Nov 07, 2014 31.37 31.38 31.14 31.28 15,971,355 +0.02(+0.07%)
Nov 06, 2014 31.36 31.50 31.12 31.25 15,598,435 -0.01(-0.05%)
Nov 05, 2014 31.26 31.44 31.03 31.27 27,974,530 +0.36(+1.17%)
Nov 04, 2014 30.87 31.08 30.79 30.91 13,673,214 +0.01(+0.02%)
Nov 03, 2014 30.89 31.25 30.74 30.90 17,901,872 -0.05(-0.17%)
Oct 31, 2014 30.91 30.96 30.60 30.95 25,001,596 +0.35(+1.16%)
Oct 30, 2014 30.30 30.74 30.18 30.60 24,755,230 +0.33(+1.07%)
Oct 29, 2014 30.04 30.32 29.98 30.27 34,865,428 +0.30(+0.99%)
Oct 28, 2014 30.12 30.20 29.94 29.98 25,249,160 -0.15(-0.49%)
Oct 27, 2014 30.08 30.32 30.32 30.12 23,303,274 -0.20(-0.66%)
Oct 24, 2014 30.29 30.50 30.24 30.32 18,126,292 +0.13(+0.42%)
Oct 23, 2014 30.26 30.58 30.11 30.20 31,590,364 +0.18(+0.59%)
Oct 22, 2014 29.70 30.37 29.64 30.02 37,517,880 -0.04(-0.15%)
Oct 21, 2014 30.15 30.44 29.75 30.07 75,707,008 -1.93(-6.03%)
Oct 20, 2014 31.59 32.12 31.57 31.99 23,877,936 +0.30(+0.96%)
Oct 17, 2014 31.55 31.80 31.27 31.69 31,439,984 +0.24(+0.75%)
Oct 16, 2014 31.52 31.74 31.34 31.45 30,470,160 -0.50(-1.55%)
Oct 15, 2014 31.56 32.17 31.56 31.95 31,105,122 -0.30(-0.94%)
Oct 14, 2014 32.55 32.61 32.13 32.25 28,451,584 -0.32(-0.98%)
Oct 13, 2014 32.73 32.98 32.54 32.57 27,310,124 -0.30(-0.90%)
Oct 10, 2014 32.43 33.16 32.43 32.87 35,072,592 +0.44(+1.37%)
Oct 09, 2014 32.84 33.07 32.42 32.42 33,866,564 -0.50(-1.53%)
Oct 08, 2014 32.21 32.93 32.16 32.93 35,332,916 +0.47(+1.43%)
Oct 07, 2014 32.13 32.62 32.13 32.46 33,740,012 +0.24(+0.73%)
Oct 06, 2014 31.80 32.28 31.76 32.22 27,509,866 +0.44(+1.40%)
Oct 03, 2014 31.68 31.83 31.53 31.78 19,006,134 +0.25(+0.80%)
Oct 02, 2014 31.48 31.62 31.36 31.53 22,519,466 -0.06(-0.19%)
Oct 01, 2014 31.45 31.67 31.31 31.59 41,146,476 +0.06(+0.19%)
Sep 30, 2014 31.11 31.64 31.10 31.53 30,597,144 +0.30(+0.97%)
Sep 29, 2014 30.97 31.23 30.95 31.23 16,841,264 +0.04(+0.12%)
Sep 26, 2014 31.04 31.23 30.83 31.19 13,448,931 +0.31(+1.01%)
Sep 25, 2014 31.08 31.17 30.87 30.88 14,987,045 -0.36(-1.16%)
Sep 24, 2014 30.93 31.29 30.93 31.24 18,321,830 +0.28(+0.91%)
Sep 23, 2014 31.04 31.16 30.95 30.96 13,872,178 -0.24(-0.78%)
Sep 22, 2014 30.93 31.23 30.84 31.20 15,584,804 +0.13(+0.40%)
Sep 19, 2014 31.03 31.30 30.86 31.08 64,351,644 +0.19(+0.62%)
Sep 18, 2014 30.86 30.95 30.71 30.89 17,040,794 +0.13(+0.43%)
Sep 17, 2014 30.87 30.88 30.53 30.75 22,598,896 -0.02(-0.07%)
Sep 16, 2014 30.52 30.89 30.44 30.77 20,611,102 +0.10(+0.34%)
Sep 15, 2014 30.63 30.73 30.58 30.67 16,586,873 +0.03(+0.10%)
Sep 12, 2014 30.97 30.98 30.57 30.64 17,562,776 -0.36(-1.17%)
Sep 11, 2014 30.80 31.08 30.79 31.00 26,541,526 +0.06(+0.20%)
Sep 10, 2014 30.74 30.96 30.69 30.94 23,929,620 +0.17(+0.55%)
Sep 09, 2014 30.65 30.84 30.63 30.77 16,208,597 +0.12(+0.38%)
Sep 08, 2014 30.57 30.77 30.54 30.65 12,399,512 -0.04(-0.14%)
Sep 05, 2014 30.71 30.71 30.56 30.70 17,402,050 -0.02(-0.07%)
Sep 04, 2014 30.67 30.94 30.62 30.72 22,877,158 +0.07(+0.22%)
Sep 03, 2014 30.59 30.71 30.57 30.65 11,781,802 +0.10(+0.34%)
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.