Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 14.95 15.13 14.94 15.07 32,406,804 +0.06(+0.41%)
Nov 29, 2006 15.00 15.07 14.92 15.01 23,424,160 -0.01(-0.09%)
Nov 28, 2006 14.92 15.11 14.92 15.02 22,590,214 +0.04(+0.28%)
Nov 27, 2006 15.08 15.11 14.93 14.98 29,459,092 -0.12(-0.79%)
Nov 24, 2006 15.09 15.19 15.08 15.10 7,094,765 -0.06(-0.38%)
Nov 22, 2006 15.13 15.18 15.09 15.16 11,276,619 +0.04(+0.23%)
Nov 21, 2006 15.08 15.18 15.07 15.12 18,816,322 -0.02(-0.11%)
Nov 20, 2006 15.16 15.24 15.11 15.14 19,168,358 -0.07(-0.47%)
Nov 17, 2006 15.17 15.25 15.14 15.21 29,369,608 +0.04(+0.25%)
Nov 16, 2006 15.06 15.19 15.05 15.17 22,910,246 +0.16(+1.05%)
Nov 15, 2006 14.96 15.05 14.92 15.01 30,797,322 +0.03(+0.21%)
Nov 14, 2006 14.91 15.00 14.86 14.98 25,451,858 +0.05(+0.30%)
Nov 13, 2006 14.94 15.00 14.87 14.94 21,242,040 -0.02(-0.13%)
Nov 10, 2006 15.01 15.05 14.89 14.96 15,350,346 -0.06(-0.39%)
Nov 09, 2006 15.03 15.13 14.98 15.01 24,971,188 -0.07(-0.49%)
Nov 08, 2006 15.02 15.13 14.97 15.09 22,938,210 -0.01(-0.09%)
Nov 07, 2006 15.02 15.13 14.99 15.10 25,394,376 +0.04(+0.23%)
Nov 06, 2006 15.03 15.09 14.91 15.07 29,109,544 +0.10(+0.67%)
Nov 03, 2006 15.03 15.07 14.93 14.97 18,556,568 -0.07(-0.45%)
Nov 02, 2006 14.97 15.07 14.94 15.03 24,044,028 +0.02(+0.15%)
Nov 01, 2006 15.04 15.09 14.97 15.01 16,257,310 -0.03(-0.17%)
Oct 31, 2006 15.07 15.11 14.97 15.04 18,894,310 -0.01(-0.09%)
Oct 30, 2006 15.12 15.19 15.02 15.05 17,048,068 -0.04(-0.23%)
Oct 27, 2006 15.11 15.13 15.05 15.08 20,966,440 -0.09(-0.57%)
Oct 26, 2006 15.18 15.19 15.09 15.17 27,983,838 -0.02(-0.11%)
Oct 25, 2006 15.17 15.22 15.13 15.19 21,935,236 +0.05(+0.34%)
Oct 24, 2006 15.14 15.20 15.09 15.14 32,518,348 -0.08(-0.53%)
Oct 23, 2006 15.05 15.29 15.03 15.22 47,019,212 +0.17(+1.13%)
Oct 20, 2006 14.55 15.17 14.52 15.05 83,315,488 +0.59(+4.10%)
Oct 19, 2006 14.39 14.53 14.35 14.45 54,879,256 +0.31(+2.16%)
Oct 18, 2006 14.14 14.21 14.07 14.15 31,341,378 +0.05(+0.39%)
Oct 17, 2006 14.19 14.24 14.08 14.09 25,182,782 -0.15(-1.04%)
Oct 16, 2006 14.21 14.32 14.16 14.24 22,633,402 +0.07(+0.52%)
Oct 13, 2006 14.20 14.23 14.12 14.17 25,833,410 -0.01(-0.07%)
Oct 12, 2006 14.23 14.24 14.15 14.18 17,154,954 -0.02(-0.16%)
Oct 11, 2006 14.16 14.21 14.13 14.20 16,176,215 +0.02(+0.14%)
Oct 10, 2006 14.31 14.32 14.14 14.18 40,154,992 -0.12(-0.81%)
Oct 09, 2006 14.34 14.37 14.22 14.30 23,824,978 -0.11(-0.76%)
Oct 06, 2006 14.43 14.45 14.37 14.41 15,700,517 -0.02(-0.16%)
Oct 05, 2006 14.39 14.47 14.38 14.43 13,904,610 +0.01(+0.07%)
Oct 04, 2006 14.09 14.43 14.09 14.42 15,911,489 +0.08(+0.54%)
Oct 03, 2006 14.32 14.43 14.32 14.34 16,708,462 +0.02(+0.13%)
Oct 02, 2006 14.45 14.46 14.32 14.32 14,682,007 -0.06(-0.40%)
Sep 29, 2006 14.42 14.47 14.36 14.38 14,315,680 -0.09(-0.60%)
Sep 28, 2006 14.42 14.48 14.38 14.47 15,083,446 +0.08(+0.54%)
Sep 27, 2006 14.34 14.45 14.27 14.39 17,617,602 +0.02(+0.16%)
Sep 26, 2006 14.31 14.40 14.26 14.37 16,485,372 +0.08(+0.54%)
Sep 25, 2006 14.22 14.36 14.16 14.29 19,583,468 +0.13(+0.93%)
Sep 22, 2006 14.19 14.23 14.14 14.16 15,056,414 -0.07(-0.48%)
Sep 21, 2006 14.31 14.34 14.18 14.23 18,781,834 -0.08(-0.56%)
Sep 20, 2006 14.30 14.35 14.25 14.31 12,876,158 +0.02(+0.16%)
Sep 19, 2006 14.33 14.34 14.23 14.28 12,882,993 -0.02(-0.13%)
Sep 18, 2006 14.40 14.42 14.25 14.30 13,933,816 -0.05(-0.36%)
Sep 15, 2006 14.39 14.43 14.31 14.35 24,618,222 +0.01(+0.04%)
Sep 14, 2006 14.30 14.40 14.30 14.35 12,117,402 -0.01(-0.07%)
Sep 13, 2006 14.41 14.41 14.31 14.36 16,771,847 -0.05(-0.38%)
Sep 12, 2006 14.31 14.47 14.31 14.41 16,002,838 +0.07(+0.52%)
Sep 11, 2006 14.26 14.44 14.26 14.34 13,974,209 -0.02(-0.11%)
Sep 08, 2006 14.30 14.38 14.26 14.35 13,432,330 +0.04(+0.25%)
Sep 07, 2006 14.37 14.39 14.28 14.32 22,953,744 -0.07(-0.47%)
Sep 06, 2006 14.36 14.44 14.33 14.39 15,314,925 -0.09(-0.62%)
Sep 05, 2006 14.49 14.51 14.42 14.48 12,653,689 -0.03(-0.20%)
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.