Coca-Cola Company (NY: KO )

71.75 -0.05 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.98 18.99 18.82 18.95 28,496,092 +0.01(+0.03%)
Nov 27, 2009 18.88 19.06 18.69 18.95 23,653,344 -0.24(-1.25%)
Nov 25, 2009 19.27 19.27 19.15 19.19 20,265,788 -0.03(-0.14%)
Nov 24, 2009 19.29 19.29 19.10 19.21 23,618,326 -0.02(-0.09%)
Nov 23, 2009 19.06 19.27 19.06 19.23 28,078,416 +0.25(+1.32%)
Nov 20, 2009 18.72 19.05 18.72 18.98 31,343,816 +0.20(+1.05%)
Nov 19, 2009 18.57 18.81 18.50 18.78 27,490,952 +0.10(+0.53%)
Nov 18, 2009 18.80 18.82 18.59 18.68 23,097,540 -0.10(-0.51%)
Nov 17, 2009 18.70 18.79 18.64 18.78 17,178,012 +0.04(+0.23%)
Nov 16, 2009 18.71 18.85 18.63 18.73 24,590,992 +0.09(+0.50%)
Nov 13, 2009 18.50 18.72 18.46 18.64 35,370,496 +0.17(+0.93%)
Nov 12, 2009 18.53 18.62 18.44 18.47 22,931,362 -0.06(-0.34%)
Nov 11, 2009 18.51 18.58 18.40 18.53 21,661,634 +0.11(+0.57%)
Nov 10, 2009 18.28 18.55 18.24 18.43 24,434,224 +0.11(+0.60%)
Nov 09, 2009 18.02 18.33 17.89 18.32 29,120,422 +0.33(+1.82%)
Nov 06, 2009 17.82 18.00 17.77 17.99 16,173,144 +0.04(+0.24%)
Nov 05, 2009 17.67 17.99 17.65 17.95 24,693,658 +0.29(+1.63%)
Nov 04, 2009 17.64 17.83 17.51 17.66 21,373,132 +0.12(+0.70%)
Nov 03, 2009 17.71 17.72 17.42 17.54 24,704,938 -0.20(-1.12%)
Nov 02, 2009 17.67 17.80 17.55 17.74 28,171,202 +0.14(+0.77%)
Oct 30, 2009 17.85 17.92 17.54 17.60 33,030,106 -0.26(-1.44%)
Oct 29, 2009 17.67 17.87 17.55 17.86 22,522,576 +0.19(+1.08%)
Oct 28, 2009 17.58 17.83 17.58 17.67 24,254,620 +0.02(+0.09%)
Oct 27, 2009 17.58 17.80 17.53 17.65 22,313,206 +0.08(+0.43%)
Oct 26, 2009 17.53 17.93 17.40 17.58 32,659,368 -0.00(-0.02%)
Oct 23, 2009 17.63 17.65 17.54 17.58 32,875,184 -0.30(-1.68%)
Oct 22, 2009 17.69 17.92 17.64 17.88 24,775,202 +0.03(+0.15%)
Oct 21, 2009 17.77 18.06 17.73 17.85 25,002,634 +0.00(+0.00%)
Oct 20, 2009 17.71 17.88 17.70 17.85 40,673,092 -0.24(-1.31%)
Oct 19, 2009 18.21 18.33 18.05 18.09 31,282,798 -0.07(-0.40%)
Oct 16, 2009 18.13 18.23 18.06 18.16 33,451,608 +0.03(+0.16%)
Oct 15, 2009 18.07 18.23 17.95 18.13 36,709,096 +0.03(+0.15%)
Oct 14, 2009 18.13 18.17 18.02 18.11 24,351,116 +0.01(+0.07%)
Oct 13, 2009 18.08 18.15 18.01 18.09 18,080,004 +0.00(+0.02%)
Oct 12, 2009 18.24 18.24 18.01 18.09 24,249,444 +0.05(+0.26%)
Oct 09, 2009 18.05 18.13 17.91 18.04 17,911,350 +0.02(+0.11%)
Oct 08, 2009 18.16 18.16 17.94 18.02 27,303,038 +0.09(+0.50%)
Oct 07, 2009 18.11 18.25 17.94 17.94 31,438,800 +0.00(+0.00%)
Oct 06, 2009 17.77 18.04 17.72 17.94 28,937,610 +0.17(+0.97%)
Oct 05, 2009 17.77 17.83 17.60 17.76 23,554,142 -0.02(-0.13%)
Oct 02, 2009 17.52 17.86 17.47 17.79 38,113,692 +0.25(+1.41%)
Oct 01, 2009 17.63 17.73 17.51 17.54 41,923,880 -0.19(-1.08%)
Sep 30, 2009 17.61 17.81 17.37 17.73 42,817,756 +0.13(+0.73%)
Sep 29, 2009 17.63 17.68 17.56 17.60 26,229,146 +0.05(+0.26%)
Sep 28, 2009 17.51 17.71 17.47 17.56 23,007,162 +0.07(+0.38%)
Sep 25, 2009 17.28 17.59 17.26 17.49 32,916,804 +0.21(+1.20%)
Sep 24, 2009 17.36 17.55 17.25 17.28 36,771,348 -0.08(-0.46%)
Sep 23, 2009 17.48 17.55 17.23 17.36 31,550,858 -0.09(-0.51%)
Sep 22, 2009 17.60 17.60 17.41 17.45 29,415,796 -0.05(-0.28%)
Sep 21, 2009 17.66 17.75 17.43 17.50 37,420,464 -0.25(-1.41%)
Sep 18, 2009 17.72 17.87 17.60 17.75 188,035,280 +0.11(+0.64%)
Sep 17, 2009 17.33 17.65 17.31 17.64 41,428,656 +0.45(+2.65%)
Sep 16, 2009 17.32 17.44 17.14 17.18 39,529,896 -0.13(-0.78%)
Sep 15, 2009 17.20 17.36 17.05 17.32 41,984,208 +0.10(+0.56%)
Sep 14, 2009 16.87 17.32 16.81 17.22 50,217,012 +0.21(+1.26%)
Sep 11, 2009 16.55 17.08 16.51 17.01 51,683,464 +0.37(+2.25%)
Sep 10, 2009 16.62 16.71 16.50 16.63 32,758,116 -0.02(-0.10%)
Sep 09, 2009 16.57 16.71 16.52 16.65 24,042,642 +0.07(+0.44%)
Sep 08, 2009 16.42 16.70 16.35 16.58 47,565,204 +0.15(+0.92%)
Sep 04, 2009 16.21 16.47 16.13 16.43 22,987,044 +0.12(+0.75%)
Sep 03, 2009 16.32 16.39 16.19 16.30 34,331,440 -0.07(-0.44%)
Sep 02, 2009 15.97 16.54 15.97 16.38 62,070,968 +0.42(+2.62%)
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.