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 (%)
Mar 31, 2010 18.22 18.39 18.13 18.29 34,460,304 +0.04(+0.24%)
Mar 30, 2010 18.26 18.31 18.16 18.25 20,493,194 +0.03(+0.18%)
Mar 29, 2010 18.23 18.28 18.18 18.22 20,825,992 +0.04(+0.22%)
Mar 26, 2010 18.22 18.28 18.13 18.18 24,470,040 -0.05(-0.27%)
Mar 25, 2010 18.26 18.35 18.18 18.23 25,014,084 +0.06(+0.33%)
Mar 24, 2010 18.37 18.41 18.16 18.17 25,637,288 -0.23(-1.23%)
Mar 23, 2010 18.20 18.41 18.10 18.39 28,685,892 +0.16(+0.88%)
Mar 22, 2010 18.12 18.24 18.09 18.23 27,252,126 +0.02(+0.13%)
Mar 19, 2010 18.01 18.31 17.83 18.21 65,563,224 +0.27(+1.48%)
Mar 18, 2010 17.93 17.97 17.87 17.94 35,323,356 +0.04(+0.20%)
Mar 17, 2010 17.90 17.96 17.83 17.91 39,199,404 +0.05(+0.26%)
Mar 16, 2010 17.89 17.92 17.82 17.86 33,506,634 +0.02(+0.09%)
Mar 15, 2010 17.83 17.85 17.80 17.84 35,891,336 +0.10(+0.56%)
Mar 12, 2010 17.86 17.88 17.71 17.74 33,578,376 -0.08(-0.47%)
Mar 11, 2010 17.89 17.89 17.63 17.83 43,825,148 -0.13(-0.70%)
Mar 10, 2010 17.97 18.01 17.90 17.95 32,567,120 +0.01(+0.04%)
Mar 09, 2010 18.00 18.08 17.87 17.95 34,824,720 -0.09(-0.51%)
Mar 08, 2010 18.13 18.17 17.99 18.04 28,553,062 -0.08(-0.44%)
Mar 05, 2010 18.12 18.20 18.01 18.12 36,588,028 +0.08(+0.42%)
Mar 04, 2010 17.86 18.23 17.99 18.04 43,749,984 +0.18(+1.00%)
Mar 03, 2010 17.65 17.93 17.62 17.86 40,113,648 +0.19(+1.09%)
Mar 02, 2010 17.68 17.78 17.61 17.67 36,991,992 +0.03(+0.15%)
Mar 01, 2010 17.63 17.68 17.49 17.64 59,549,436 +0.18(+1.04%)
Feb 26, 2010 17.59 17.59 17.30 17.46 95,244,488 -0.13(-0.75%)
Feb 25, 2010 17.60 17.75 17.43 17.60 96,077,008 -0.67(-3.68%)
Feb 24, 2010 18.22 18.28 18.12 18.27 21,843,318 +0.11(+0.58%)
Feb 23, 2010 18.35 18.42 18.15 18.16 22,394,172 -0.18(-0.99%)
Feb 22, 2010 18.48 18.50 18.31 18.34 20,359,344 -0.11(-0.61%)
Feb 19, 2010 18.48 18.52 18.28 18.46 28,596,934 -0.06(-0.34%)
Feb 18, 2010 18.27 18.52 18.27 18.52 26,060,852 +0.19(+1.05%)
Feb 17, 2010 18.16 18.40 18.14 18.33 25,758,958 +0.17(+0.93%)
Feb 16, 2010 18.06 18.16 17.86 18.16 29,192,724 +0.28(+1.56%)
Feb 12, 2010 17.86 17.88 17.88 17.88 74,388,120 -0.08(-0.44%)
Feb 11, 2010 17.75 18.00 17.64 17.96 39,740,776 +0.14(+0.80%)
Feb 10, 2010 18.09 18.09 17.61 17.82 28,253,910 -0.07(-0.41%)
Feb 09, 2010 17.78 18.21 17.68 17.89 47,542,188 +0.45(+2.58%)
Feb 08, 2010 17.64 17.64 17.41 17.44 25,240,576 -0.15(-0.83%)
Feb 05, 2010 17.64 17.70 17.40 17.59 44,210,072 -0.11(-0.64%)
Feb 04, 2010 18.07 18.11 17.69 17.70 32,216,678 -0.48(-2.62%)
Feb 03, 2010 18.19 18.20 18.06 18.17 24,000,136 -0.06(-0.33%)
Feb 02, 2010 18.06 18.29 17.94 18.23 25,493,048 +0.23(+1.28%)
Feb 01, 2010 18.06 18.07 17.89 18.00 21,914,684 +0.03(+0.19%)
Jan 29, 2010 18.03 18.20 17.85 17.97 33,433,926 +0.02(+0.13%)
Jan 28, 2010 18.12 18.16 17.93 17.95 31,556,304 -0.11(-0.61%)
Jan 27, 2010 17.89 18.11 17.79 18.06 30,616,150 +0.12(+0.68%)
Jan 26, 2010 17.91 18.05 17.84 17.93 23,419,880 -0.07(-0.39%)
Jan 25, 2010 18.05 18.07 17.85 18.00 25,439,842 +0.04(+0.20%)
Jan 22, 2010 18.00 18.16 17.88 17.97 35,551,136 -0.04(-0.24%)
Jan 21, 2010 18.40 18.41 17.95 18.01 41,356,768 -0.37(-2.04%)
Jan 20, 2010 18.60 18.68 18.31 18.38 28,393,968 -0.30(-1.63%)
Jan 19, 2010 18.62 18.71 18.52 18.69 22,061,642 +0.04(+0.23%)
Jan 15, 2010 18.86 18.65 18.65 18.65 82,904,112 -0.28(-1.47%)
Jan 14, 2010 18.89 18.96 18.80 18.92 18,706,490 +0.03(+0.18%)
Jan 13, 2010 18.83 19.02 18.78 18.89 22,879,870 +0.05(+0.26%)
Jan 12, 2010 18.58 18.88 18.57 18.84 35,125,452 +0.20(+1.08%)
Jan 11, 2010 18.27 18.70 18.15 18.64 43,235,572 +0.37(+2.03%)
Jan 08, 2010 18.37 18.43 18.14 18.27 43,349,004 -0.34(-1.85%)
Jan 07, 2010 18.66 18.67 18.47 18.61 19,977,512 -0.05(-0.25%)
Jan 06, 2010 18.67 18.69 18.54 18.66 29,079,766 -0.01(-0.04%)
Jan 05, 2010 18.83 18.88 18.60 18.67 34,978,488 -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.