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 (%)
Feb 28, 2014 27.29 27.51 27.26 27.38 21,997,784 +0.09(+0.34%)
Feb 27, 2014 27.12 27.31 27.09 27.28 25,703,130 +0.14(+0.53%)
Feb 26, 2014 27.16 27.19 27.03 27.14 25,386,778 +0.07(+0.26%)
Feb 25, 2014 26.97 27.19 26.88 27.07 31,873,968 +0.19(+0.72%)
Feb 24, 2014 26.80 26.95 26.65 26.88 33,788,368 +0.23(+0.86%)
Feb 21, 2014 26.94 26.96 26.62 26.65 27,125,360 -0.09(-0.32%)
Feb 20, 2014 26.56 26.89 26.44 26.73 31,575,786 +0.14(+0.54%)
Feb 19, 2014 26.88 26.95 26.55 26.59 37,170,724 -0.27(-0.99%)
Feb 18, 2014 27.22 27.31 26.70 26.85 64,308,784 -1.05(-3.75%)
Feb 14, 2014 27.66 27.90 27.90 27.90 22,366,882 +0.20(+0.72%)
Feb 13, 2014 27.33 27.78 27.33 27.70 14,560,426 +0.10(+0.36%)
Feb 12, 2014 27.84 27.89 27.52 27.60 14,835,734 -0.09(-0.34%)
Feb 11, 2014 27.71 27.80 27.60 27.69 21,432,712 +0.05(+0.18%)
Feb 10, 2014 27.28 27.68 27.12 27.64 29,130,050 +0.44(+1.63%)
Feb 07, 2014 27.36 27.48 27.14 27.20 28,596,804 -0.06(-0.21%)
Feb 06, 2014 27.78 27.91 27.18 27.26 31,432,304 +0.30(+1.12%)
Feb 05, 2014 26.87 27.03 26.79 26.95 19,000,418 +0.09(+0.35%)
Feb 04, 2014 26.83 26.91 26.67 26.86 24,778,944 +0.20(+0.75%)
Feb 03, 2014 27.25 27.25 26.59 26.66 32,320,624 -0.44(-1.64%)
Jan 31, 2014 27.20 27.35 27.03 27.11 22,583,820 -0.25(-0.92%)
Jan 30, 2014 27.23 27.53 27.23 27.36 19,060,392 +0.19(+0.71%)
Jan 29, 2014 27.64 27.64 27.11 27.16 33,173,598 -0.70(-2.50%)
Jan 28, 2014 27.79 28.00 27.68 27.86 12,439,829 +0.10(+0.36%)
Jan 27, 2014 27.82 27.94 27.74 27.76 20,374,108 -0.08(-0.28%)
Jan 24, 2014 28.01 28.13 27.82 27.84 23,069,600 -0.29(-1.02%)
Jan 23, 2014 28.39 28.41 28.04 28.12 20,674,370 -0.47(-1.65%)
Jan 22, 2014 28.66 28.73 28.49 28.60 13,556,034 -0.01(-0.05%)
Jan 21, 2014 28.41 28.61 28.33 28.61 24,225,268 +0.46(+1.63%)
Jan 17, 2014 28.47 28.15 28.15 28.15 19,524,088 -0.31(-1.08%)
Jan 16, 2014 28.51 28.54 28.37 28.46 15,427,574 -0.04(-0.13%)
Jan 15, 2014 28.45 28.62 28.37 28.50 17,922,440 +0.05(+0.18%)
Jan 14, 2014 28.41 28.61 28.37 28.45 17,849,560 +0.11(+0.40%)
Jan 13, 2014 28.67 28.76 28.31 28.33 19,661,304 -0.43(-1.50%)
Jan 10, 2014 28.64 28.88 28.60 28.76 18,577,826 +0.29(+1.01%)
Jan 09, 2014 28.63 28.67 28.32 28.47 19,622,180 -0.15(-0.53%)
Jan 08, 2014 28.98 28.98 28.55 28.62 21,390,492 -0.32(-1.11%)
Jan 07, 2014 29.01 29.18 28.88 28.95 16,561,136 +0.09(+0.30%)
Jan 06, 2014 29.01 29.09 28.78 28.86 15,383,686 -0.14(-0.47%)
Jan 03, 2014 29.15 29.19 28.92 29.00 14,516,524 -0.14(-0.49%)
Jan 02, 2014 29.47 29.55 29.03 29.14 17,702,106 -0.47(-1.57%)
Dec 31, 2013 29.48 29.61 29.61 29.61 16,365,814 +0.16(+0.54%)
Dec 30, 2013 29.22 29.48 29.21 29.45 15,178,894 +0.31(+1.06%)
Dec 27, 2013 29.16 29.23 29.05 29.14 9,435,337 +0.12(+0.42%)
Dec 26, 2013 28.83 29.05 28.77 29.02 11,983,345 +0.21(+0.75%)
Dec 24, 2013 28.79 28.89 28.74 28.80 6,674,801 +0.02(+0.07%)
Dec 23, 2013 28.74 28.84 28.57 28.78 15,268,943 +0.09(+0.30%)
Dec 20, 2013 28.61 28.80 28.56 28.70 31,038,290 +0.13(+0.45%)
Dec 19, 2013 28.66 28.74 28.35 28.57 20,594,322 -0.11(-0.40%)
Dec 18, 2013 28.13 28.72 27.95 28.68 33,288,902 +0.66(+2.35%)
Dec 17, 2013 28.04 28.13 27.86 28.02 23,034,128 -0.12(-0.43%)
Dec 16, 2013 28.27 28.36 28.09 28.14 20,297,658 +0.03(+0.10%)
Dec 13, 2013 28.25 28.41 28.10 28.12 19,586,430 +0.01(+0.05%)
Dec 12, 2013 28.65 28.82 28.08 28.10 27,594,032 -0.66(-2.29%)
Dec 11, 2013 28.63 28.91 28.59 28.76 20,875,788 +0.20(+0.70%)
Dec 10, 2013 28.85 28.88 28.49 28.56 22,255,752 -0.39(-1.36%)
Dec 09, 2013 28.95 29.03 28.81 28.95 17,074,220 -0.04(-0.15%)
Dec 06, 2013 28.70 29.03 28.70 29.00 17,521,150 +0.45(+1.58%)
Dec 05, 2013 28.87 28.95 28.52 28.55 25,304,874 -0.39(-1.34%)
Dec 04, 2013 28.81 29.00 28.62 28.93 18,371,888 +0.01(+0.05%)
Dec 03, 2013 28.70 28.95 28.67 28.92 23,104,604 +0.19(+0.67%)
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.