Coca-Cola Company (NY: KO )

71.17 +0.55 (+0.78%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 18.23 18.40 18.13 18.30 34,447,740 +0.04(+0.24%)
Mar 30, 2010 18.27 18.32 18.17 18.26 20,485,722 +0.03(+0.18%)
Mar 29, 2010 18.23 18.29 18.19 18.22 20,818,400 +0.04(+0.22%)
Mar 26, 2010 18.23 18.29 18.13 18.18 24,461,118 -0.05(-0.27%)
Mar 25, 2010 18.27 18.36 18.18 18.23 25,004,964 +0.06(+0.33%)
Mar 24, 2010 18.37 18.42 18.17 18.17 25,627,942 -0.23(-1.23%)
Mar 23, 2010 18.20 18.41 18.10 18.40 28,675,434 +0.16(+0.88%)
Mar 22, 2010 18.13 18.25 18.10 18.24 27,242,192 +0.02(+0.13%)
Mar 19, 2010 18.01 18.32 17.83 18.22 65,539,320 +0.27(+1.48%)
Mar 18, 2010 17.93 17.98 17.88 17.95 35,310,480 +0.04(+0.20%)
Mar 17, 2010 17.91 17.96 17.83 17.91 39,185,116 +0.05(+0.26%)
Mar 16, 2010 17.90 17.92 17.82 17.87 33,494,418 +0.02(+0.09%)
Mar 15, 2010 17.83 17.85 17.81 17.85 35,878,248 +0.10(+0.56%)
Mar 12, 2010 17.86 17.89 17.72 17.75 33,566,132 -0.08(-0.47%)
Mar 11, 2010 17.89 17.89 17.63 17.83 43,809,168 -0.13(-0.70%)
Mar 10, 2010 17.98 18.02 17.91 17.96 32,555,246 +0.01(+0.04%)
Mar 09, 2010 18.01 18.09 17.88 17.95 34,812,024 -0.09(-0.51%)
Mar 08, 2010 18.13 18.18 18.00 18.05 28,542,652 -0.08(-0.44%)
Mar 05, 2010 18.12 18.21 18.01 18.13 36,574,688 +0.08(+0.42%)
Mar 04, 2010 17.87 18.24 18.00 18.05 43,734,032 +0.18(+1.00%)
Mar 03, 2010 17.66 17.93 17.62 17.87 40,099,024 +0.19(+1.09%)
Mar 02, 2010 17.69 17.79 17.61 17.68 36,978,504 +0.03(+0.15%)
Mar 01, 2010 17.63 17.68 17.49 17.65 59,527,724 +0.18(+1.04%)
Feb 26, 2010 17.59 17.59 17.31 17.47 95,209,760 -0.13(-0.75%)
Feb 25, 2010 17.61 17.75 17.43 17.60 96,041,976 -0.67(-3.68%)
Feb 24, 2010 18.22 18.28 18.12 18.27 21,835,352 +0.11(+0.58%)
Feb 23, 2010 18.36 18.42 18.16 18.17 22,386,008 -0.18(-0.99%)
Feb 22, 2010 18.49 18.51 18.31 18.35 20,351,920 -0.11(-0.61%)
Feb 19, 2010 18.49 18.52 18.28 18.46 28,586,508 -0.06(-0.34%)
Feb 18, 2010 18.27 18.53 18.27 18.53 26,051,350 +0.19(+1.05%)
Feb 17, 2010 18.16 18.41 18.15 18.33 25,749,566 +0.17(+0.93%)
Feb 16, 2010 18.06 18.16 17.87 18.16 29,182,080 +0.28(+1.56%)
Feb 12, 2010 17.87 17.89 17.89 17.89 74,361,000 -0.08(-0.44%)
Feb 11, 2010 17.76 18.00 17.65 17.97 39,726,288 +0.14(+0.80%)
Feb 10, 2010 18.09 18.09 17.62 17.82 28,243,608 -0.07(-0.41%)
Feb 09, 2010 17.79 18.22 17.68 17.90 47,524,852 +0.45(+2.58%)
Feb 08, 2010 17.65 17.65 17.42 17.45 25,231,372 -0.15(-0.83%)
Feb 05, 2010 17.64 17.70 17.41 17.59 44,193,952 -0.11(-0.64%)
Feb 04, 2010 18.08 18.12 17.69 17.70 32,204,930 -0.48(-2.62%)
Feb 03, 2010 18.20 18.21 18.07 18.18 23,991,384 -0.06(-0.33%)
Feb 02, 2010 18.07 18.29 17.94 18.24 25,483,752 +0.23(+1.28%)
Feb 01, 2010 18.06 18.08 17.89 18.01 21,906,692 +0.03(+0.19%)
Jan 29, 2010 18.04 18.20 17.86 17.98 33,421,736 +0.02(+0.13%)
Jan 28, 2010 18.13 18.17 17.93 17.95 31,544,798 -0.11(-0.61%)
Jan 27, 2010 17.89 18.11 17.79 18.06 30,604,986 +0.12(+0.68%)
Jan 26, 2010 17.92 18.06 17.85 17.94 23,411,342 -0.07(-0.39%)
Jan 25, 2010 18.06 18.07 17.85 18.01 25,430,566 +0.04(+0.20%)
Jan 22, 2010 18.01 18.17 17.89 17.97 35,538,172 -0.04(-0.24%)
Jan 21, 2010 18.41 18.42 17.96 18.02 41,341,688 -0.37(-2.04%)
Jan 20, 2010 18.61 18.69 18.32 18.39 28,383,614 -0.30(-1.63%)
Jan 19, 2010 18.63 18.72 18.53 18.70 22,053,598 +0.04(+0.23%)
Jan 15, 2010 18.87 18.65 18.65 18.65 82,873,888 -0.28(-1.47%)
Jan 14, 2010 18.90 18.97 18.81 18.93 18,699,670 +0.03(+0.18%)
Jan 13, 2010 18.84 19.03 18.78 18.90 22,871,526 +0.05(+0.26%)
Jan 12, 2010 18.59 18.89 18.58 18.85 35,112,644 +0.20(+1.08%)
Jan 11, 2010 18.27 18.70 18.16 18.65 43,219,808 +0.37(+2.03%)
Jan 08, 2010 18.38 18.44 18.14 18.27 43,333,200 -0.34(-1.85%)
Jan 07, 2010 18.67 18.68 18.47 18.62 19,970,228 -0.05(-0.25%)
Jan 06, 2010 18.67 18.70 18.55 18.67 29,069,164 -0.01(-0.04%)
Jan 05, 2010 18.84 18.88 18.60 18.67 34,965,732 -0.23(-1.21%)
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.