Coca-Cola Company (NY: KO )

70.62 -1.13 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.98 18.99 18.81 18.95 28,506,486 +0.01(+0.03%)
Nov 27, 2009 18.87 19.06 18.68 18.94 23,661,972 -0.24(-1.25%)
Nov 25, 2009 19.27 19.27 19.14 19.18 20,273,180 -0.03(-0.14%)
Nov 24, 2009 19.29 19.29 19.10 19.21 23,626,940 -0.02(-0.09%)
Nov 23, 2009 19.05 19.26 19.05 19.22 28,088,656 +0.25(+1.32%)
Nov 20, 2009 18.71 19.04 18.71 18.97 31,355,246 +0.20(+1.06%)
Nov 19, 2009 18.56 18.81 18.50 18.77 27,500,978 +0.10(+0.53%)
Nov 18, 2009 18.79 18.81 18.58 18.68 23,105,964 -0.10(-0.51%)
Nov 17, 2009 18.70 18.79 18.63 18.77 17,184,278 +0.04(+0.23%)
Nov 16, 2009 18.70 18.84 18.63 18.73 24,599,960 +0.09(+0.50%)
Nov 13, 2009 18.49 18.71 18.46 18.64 35,383,392 +0.17(+0.93%)
Nov 12, 2009 18.52 18.61 18.43 18.46 22,939,724 -0.06(-0.34%)
Nov 11, 2009 18.50 18.57 18.40 18.53 21,669,534 +0.11(+0.57%)
Nov 10, 2009 18.27 18.55 18.24 18.42 24,443,134 +0.11(+0.59%)
Nov 09, 2009 18.02 18.32 17.88 18.31 29,131,040 +0.33(+1.82%)
Nov 06, 2009 17.81 17.99 17.76 17.99 16,179,042 +0.04(+0.24%)
Nov 05, 2009 17.66 17.98 17.64 17.94 24,702,662 +0.29(+1.63%)
Nov 04, 2009 17.63 17.82 17.50 17.66 21,380,926 +0.12(+0.70%)
Nov 03, 2009 17.71 17.72 17.42 17.53 24,713,948 -0.20(-1.12%)
Nov 02, 2009 17.66 17.80 17.55 17.73 28,181,476 +0.14(+0.77%)
Oct 30, 2009 17.84 17.91 17.53 17.60 33,042,152 -0.26(-1.44%)
Oct 29, 2009 17.67 17.86 17.54 17.85 22,530,790 +0.19(+1.08%)
Oct 28, 2009 17.58 17.82 17.57 17.66 24,263,464 +0.02(+0.09%)
Oct 27, 2009 17.57 17.80 17.52 17.65 22,321,344 +0.08(+0.43%)
Oct 26, 2009 17.52 17.92 17.40 17.57 32,671,278 -0.00(-0.02%)
Oct 23, 2009 17.62 17.64 17.53 17.57 32,887,174 -0.30(-1.68%)
Oct 22, 2009 17.68 17.91 17.63 17.87 24,784,238 +0.03(+0.15%)
Oct 21, 2009 17.76 18.05 17.72 17.85 25,011,752 +0.00(+0.00%)
Oct 20, 2009 17.71 17.87 17.69 17.85 40,687,928 -0.24(-1.31%)
Oct 19, 2009 18.20 18.32 18.04 18.08 31,294,206 -0.07(-0.40%)
Oct 16, 2009 18.13 18.22 18.05 18.16 33,463,808 +0.03(+0.16%)
Oct 15, 2009 18.06 18.22 17.94 18.13 36,722,480 +0.03(+0.15%)
Oct 14, 2009 18.13 18.16 18.02 18.10 24,359,996 +0.01(+0.07%)
Oct 13, 2009 18.08 18.14 18.01 18.09 18,086,596 +0.00(+0.02%)
Oct 12, 2009 18.23 18.24 18.00 18.08 24,258,286 +0.05(+0.26%)
Oct 09, 2009 18.04 18.12 17.91 18.04 17,917,882 +0.02(+0.11%)
Oct 08, 2009 18.16 18.16 17.93 18.02 27,312,996 +0.09(+0.50%)
Oct 07, 2009 18.11 18.25 17.93 17.93 31,450,266 +0.00(+0.00%)
Oct 06, 2009 17.76 18.04 17.71 17.93 28,948,162 +0.17(+0.97%)
Oct 05, 2009 17.76 17.82 17.59 17.76 23,562,732 -0.02(-0.13%)
Oct 02, 2009 17.51 17.85 17.46 17.78 38,127,592 +0.25(+1.41%)
Oct 01, 2009 17.63 17.72 17.51 17.53 41,939,168 -0.19(-1.08%)
Sep 30, 2009 17.60 17.81 17.36 17.72 42,833,372 +0.13(+0.73%)
Sep 29, 2009 17.63 17.67 17.56 17.60 26,238,712 +0.05(+0.26%)
Sep 28, 2009 17.50 17.70 17.46 17.55 23,015,552 +0.07(+0.38%)
Sep 25, 2009 17.27 17.59 17.25 17.48 32,928,808 +0.21(+1.20%)
Sep 24, 2009 17.35 17.54 17.24 17.28 36,784,760 -0.08(-0.46%)
Sep 23, 2009 17.47 17.54 17.22 17.35 31,562,364 -0.09(-0.51%)
Sep 22, 2009 17.60 17.60 17.40 17.44 29,426,524 -0.05(-0.28%)
Sep 21, 2009 17.65 17.74 17.42 17.49 37,434,108 -0.25(-1.41%)
Sep 18, 2009 17.72 17.86 17.59 17.74 188,103,856 +0.11(+0.64%)
Sep 17, 2009 17.33 17.64 17.30 17.63 41,443,764 +0.45(+2.65%)
Sep 16, 2009 17.31 17.43 17.13 17.18 39,544,312 -0.13(-0.78%)
Sep 15, 2009 17.19 17.35 17.05 17.31 41,999,520 +0.10(+0.56%)
Sep 14, 2009 16.86 17.32 16.80 17.22 50,235,324 +0.21(+1.26%)
Sep 11, 2009 16.55 17.08 16.50 17.00 51,702,312 +0.37(+2.25%)
Sep 10, 2009 16.61 16.70 16.49 16.63 32,770,060 -0.02(-0.10%)
Sep 09, 2009 16.56 16.70 16.52 16.64 24,051,408 +0.07(+0.44%)
Sep 08, 2009 16.42 16.70 16.34 16.57 47,582,548 +0.15(+0.92%)
Sep 04, 2009 16.21 16.46 16.12 16.42 22,995,424 +0.12(+0.75%)
Sep 03, 2009 16.31 16.39 16.18 16.30 34,343,960 -0.07(-0.44%)
Sep 02, 2009 15.96 16.54 15.96 16.37 62,093,604 +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.