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%)
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.