Coca-Cola Company (NY: KO )

71.75 -0.05 (-0.07%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.64 14.92 14.11 14.29 49,126,272 -0.19(-1.34%)
Oct 30, 2008 14.58 14.76 14.23 14.49 39,988,516 +0.26(+1.85%)
Oct 29, 2008 14.47 14.86 14.11 14.22 46,026,488 -0.45(-3.09%)
Oct 28, 2008 13.48 14.70 13.34 14.68 55,614,844 +1.38(+10.34%)
Oct 27, 2008 13.35 14.02 13.30 13.30 45,341,612 -0.19(-1.44%)
Oct 24, 2008 13.30 13.95 13.30 13.50 62,889,040 -0.47(-3.37%)
Oct 23, 2008 14.79 14.79 13.46 13.97 86,821,824 -0.75(-5.11%)
Oct 22, 2008 14.79 14.99 14.34 14.72 49,158,620 -0.21(-1.41%)
Oct 21, 2008 15.04 15.29 14.92 14.93 33,799,392 -0.14(-0.93%)
Oct 20, 2008 14.63 15.20 14.44 15.07 42,810,724 +0.73(+5.11%)
Oct 17, 2008 14.58 14.98 13.92 14.34 64,791,740 -0.51(-3.45%)
Oct 16, 2008 14.53 14.89 13.67 14.85 81,807,280 +0.51(+3.55%)
Oct 15, 2008 15.19 15.35 14.24 14.34 86,715,960 +0.16(+1.10%)
Oct 14, 2008 15.28 15.28 13.83 14.18 88,888,592 -1.15(-7.47%)
Oct 13, 2008 14.09 15.42 14.02 15.33 77,809,928 +1.87(+13.88%)
Oct 10, 2008 13.64 14.61 13.07 13.46 113,406,688 -0.58(-4.16%)
Oct 09, 2008 15.43 15.45 14.05 14.05 71,352,000 -1.33(-8.67%)
Oct 08, 2008 15.78 16.09 15.07 15.38 74,670,864 -0.61(-3.83%)
Oct 07, 2008 16.64 16.72 15.92 15.99 53,673,672 -0.53(-3.18%)
Oct 06, 2008 16.65 16.96 15.80 16.52 71,282,096 -0.54(-3.14%)
Oct 03, 2008 17.44 17.84 16.99 17.05 0 -0.33(-1.92%)
Oct 02, 2008 17.21 17.60 17.16 17.39 47,274,572 -0.18(-1.03%)
Oct 01, 2008 17.07 17.61 17.04 17.57 44,855,120 +0.42(+2.42%)
Sep 30, 2008 16.81 17.16 16.55 17.15 54,248,548 +0.60(+3.62%)
Sep 29, 2008 16.89 17.18 16.35 16.55 58,440,160 -0.47(-2.76%)
Sep 26, 2008 16.52 17.08 16.49 17.02 0 +0.33(+1.98%)
Sep 25, 2008 16.35 16.94 16.34 16.69 40,347,084 +0.41(+2.53%)
Sep 24, 2008 16.54 16.58 16.18 16.28 33,511,900 -0.16(-0.97%)
Sep 23, 2008 16.68 16.98 16.40 16.44 39,594,928 -0.23(-1.36%)
Sep 22, 2008 17.03 17.08 16.64 16.67 36,000,920 -0.43(-2.54%)
Sep 19, 2008 17.76 17.76 16.26 17.10 0 -0.22(-1.26%)
Sep 18, 2008 17.26 17.53 16.90 17.32 62,193,220 +0.24(+1.39%)
Sep 17, 2008 17.70 17.80 17.08 17.08 57,702,764 -0.71(-3.99%)
Sep 16, 2008 17.53 17.85 17.42 17.79 49,708,184 +0.03(+0.18%)
Sep 15, 2008 17.44 18.09 17.37 17.76 49,679,468 +0.08(+0.46%)
Sep 12, 2008 17.47 17.69 17.37 17.68 31,390,362 +0.11(+0.65%)
Sep 11, 2008 17.25 17.70 17.21 17.56 42,249,688 +0.17(+0.99%)
Sep 10, 2008 17.48 17.49 17.23 17.39 38,068,780 -0.02(-0.13%)
Sep 09, 2008 17.19 17.62 17.19 17.42 45,577,492 +0.16(+0.94%)
Sep 08, 2008 17.04 17.30 16.90 17.25 34,508,740 +0.47(+2.79%)
Sep 05, 2008 16.71 16.84 16.64 16.79 0 +0.07(+0.43%)
Sep 04, 2008 16.72 16.90 16.55 16.71 40,063,528 +0.02(+0.10%)
Sep 03, 2008 16.70 16.82 16.57 16.70 34,726,224 -0.10(-0.58%)
Sep 02, 2008 16.88 17.12 16.78 16.79 39,793,064 -0.04(-0.21%)
Aug 29, 2008 17.16 17.16 16.82 16.83 0 -0.34(-1.98%)
Aug 28, 2008 17.21 17.32 17.10 17.17 32,270,006 -0.22(-1.25%)
Aug 27, 2008 17.32 17.46 17.20 17.39 21,030,814 +0.09(+0.50%)
Aug 26, 2008 17.32 17.42 17.18 17.30 14,635,921 -0.02(-0.09%)
Aug 25, 2008 17.50 17.64 17.25 17.32 19,071,980 -0.26(-1.47%)
Aug 22, 2008 17.33 17.62 17.26 17.57 0 +0.28(+1.61%)
Aug 21, 2008 17.52 17.53 17.20 17.30 18,053,598 -0.27(-1.55%)
Aug 20, 2008 17.63 17.69 17.42 17.57 17,067,352 +0.01(+0.04%)
Aug 19, 2008 17.53 17.64 17.45 17.56 25,623,106 +0.00(+0.00%)
Aug 18, 2008 17.80 17.89 17.43 17.56 32,723,934 -0.24(-1.33%)
Aug 15, 2008 17.85 17.98 17.70 17.80 0 +0.01(+0.07%)
Aug 14, 2008 17.79 18.05 17.70 17.78 23,840,664 -0.06(-0.34%)
Aug 13, 2008 17.64 17.92 17.58 17.85 29,433,160 +0.14(+0.77%)
Aug 12, 2008 17.84 18.04 17.49 17.71 25,819,252 -0.18(-1.01%)
Aug 11, 2008 17.82 18.05 17.73 17.89 21,885,126 -0.02(-0.11%)
Aug 08, 2008 17.45 17.95 17.36 17.91 30,409,402 +0.45(+2.59%)
Aug 07, 2008 17.83 17.83 17.40 17.46 30,763,160 -0.44(-2.44%)
Aug 06, 2008 17.74 17.93 17.65 17.89 31,525,904 +0.15(+0.82%)
Aug 05, 2008 17.49 17.78 17.47 17.75 39,420,332 +0.33(+1.87%)
Aug 04, 2008 17.17 17.48 17.10 17.42 34,463,464 +0.25(+1.43%)
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.