Coca-Cola Company (NY: KO )

61.13 +0.10 (+0.16%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 30.52 30.61 30.61 30.61 10,449,153 +0.07(+0.22%)
Aug 28, 2014 30.46 30.60 30.41 30.54 13,284,305 +0.02(+0.07%)
Aug 27, 2014 30.47 30.60 30.41 30.52 10,497,206 +0.00(+0.00%)
Aug 26, 2014 30.38 30.60 30.38 30.52 11,471,109 +0.14(+0.46%)
Aug 25, 2014 30.32 30.39 30.17 30.38 13,941,834 +0.21(+0.70%)
Aug 22, 2014 30.30 30.46 30.12 30.17 15,325,629 -0.21(-0.70%)
Aug 21, 2014 30.30 30.59 30.24 30.38 16,288,360 +0.12(+0.39%)
Aug 20, 2014 30.19 30.31 30.15 30.27 9,244,511 -0.01(-0.02%)
Aug 19, 2014 30.34 30.43 30.20 30.27 13,985,411 -0.07(-0.22%)
Aug 18, 2014 29.93 30.39 29.93 30.34 20,296,238 +0.34(+1.15%)
Aug 15, 2014 29.97 30.19 29.83 29.99 31,649,280 +0.51(+1.74%)
Aug 14, 2014 29.30 29.49 29.30 29.48 9,403,336 +0.18(+0.60%)
Aug 13, 2014 29.13 29.42 29.13 29.30 13,147,444 +0.19(+0.66%)
Aug 12, 2014 29.03 29.23 29.01 29.11 18,123,576 +0.08(+0.28%)
Aug 11, 2014 29.00 29.25 29.00 29.03 19,220,840 +0.09(+0.30%)
Aug 08, 2014 28.86 29.03 28.81 28.95 18,627,082 +0.07(+0.25%)
Aug 07, 2014 29.32 29.36 28.86 28.87 19,581,712 -0.42(-1.43%)
Aug 06, 2014 28.71 29.32 28.71 29.29 23,938,070 +0.54(+1.89%)
Aug 05, 2014 28.86 29.00 28.69 28.75 15,790,307 -0.16(-0.56%)
Aug 04, 2014 28.92 28.95 28.70 28.91 14,834,301 +0.08(+0.28%)
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.