Coca-Cola Company (NY: KO )

70.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 31.68 31.17 31.17 31.17 12,692,879 -0.40(-1.26%)
Dec 30, 2014 31.55 31.73 31.48 31.56 12,493,093 -0.07(-0.23%)
Dec 29, 2014 31.59 31.79 31.36 31.64 11,778,468 -0.07(-0.23%)
Dec 26, 2014 31.72 31.96 31.69 31.71 8,760,699 +0.01(+0.05%)
Dec 24, 2014 31.82 31.70 31.70 31.70 8,678,085 -0.02(-0.07%)
Dec 23, 2014 31.40 31.84 31.35 31.72 18,167,994 +0.46(+1.46%)
Dec 22, 2014 31.11 31.33 31.07 31.26 15,160,282 +0.30(+0.95%)
Dec 19, 2014 31.33 31.59 30.92 30.97 32,525,718 -0.32(-1.04%)
Dec 18, 2014 30.90 31.29 30.82 31.29 24,373,396 +0.62(+2.02%)
Dec 17, 2014 29.85 30.83 29.81 30.67 27,334,274 +0.86(+2.87%)
Dec 16, 2014 29.67 30.49 29.38 29.81 31,801,112 -0.13(-0.44%)
Dec 15, 2014 30.36 30.40 29.94 29.95 31,670,502 -0.25(-0.83%)
Dec 12, 2014 30.55 30.72 30.17 30.20 24,970,380 -0.46(-1.49%)
Dec 11, 2014 30.72 31.01 30.63 30.66 21,931,666 -0.05(-0.17%)
Dec 10, 2014 31.03 31.18 30.68 30.71 24,822,558 -0.32(-1.05%)
Dec 09, 2014 31.11 31.40 30.76 31.03 34,770,976 -0.81(-2.55%)
Dec 08, 2014 32.12 32.21 31.81 31.84 17,347,552 -0.29(-0.90%)
Dec 05, 2014 32.11 32.19 31.89 32.13 16,983,800 +0.02(+0.07%)
Dec 04, 2014 32.20 32.36 32.01 32.11 18,701,356 -0.22(-0.68%)
Dec 03, 2014 32.79 32.80 32.30 32.33 20,654,030 -0.55(-1.66%)
Dec 02, 2014 32.75 32.97 32.65 32.88 13,365,100 -0.01(-0.02%)
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.