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 (%)
May 31, 2007 17.14 17.27 17.09 17.12 33,146,486 -0.02(-0.11%)
May 30, 2007 16.95 17.14 16.78 17.14 45,533,828 +0.28(+1.67%)
May 29, 2007 16.81 16.91 16.77 16.86 25,868,076 +0.09(+0.56%)
May 25, 2007 16.74 16.86 16.64 16.77 28,632,068 +0.21(+1.27%)
May 24, 2007 16.57 16.72 16.53 16.56 27,491,852 -0.03(-0.17%)
May 23, 2007 16.69 16.73 16.56 16.59 23,471,524 -0.05(-0.29%)
May 22, 2007 16.79 16.79 16.61 16.63 29,490,360 -0.14(-0.83%)
May 21, 2007 17.04 17.07 16.72 16.77 40,867,692 -0.23(-1.37%)
May 18, 2007 16.92 17.01 16.83 17.01 39,966,976 +0.14(+0.82%)
May 17, 2007 17.04 17.12 16.83 16.87 29,531,470 -0.17(-1.02%)
May 16, 2007 16.96 17.06 16.84 17.04 25,985,334 +0.09(+0.53%)
May 15, 2007 16.91 17.06 16.85 16.95 48,981,972 -0.05(-0.27%)
May 14, 2007 17.02 17.11 16.96 17.00 20,574,946 -0.03(-0.17%)
May 11, 2007 16.95 17.04 16.86 17.02 20,094,320 +0.07(+0.40%)
May 10, 2007 17.11 17.14 16.94 16.96 23,070,250 -0.20(-1.19%)
May 09, 2007 17.15 17.25 17.08 17.16 17,384,750 +0.01(+0.08%)
May 08, 2007 17.24 17.29 17.10 17.15 23,517,642 -0.17(-1.01%)
May 07, 2007 17.19 17.33 17.17 17.32 21,899,570 +0.13(+0.75%)
May 04, 2007 17.12 17.23 17.11 17.19 27,961,946 +0.10(+0.57%)
May 03, 2007 17.12 17.12 16.99 17.10 25,187,494 +0.06(+0.38%)
May 02, 2007 17.00 17.10 16.96 17.03 27,039,088 +0.03(+0.15%)
May 01, 2007 16.86 17.01 16.84 17.01 31,888,502 +0.14(+0.84%)
Apr 30, 2007 16.78 16.91 16.75 16.86 36,343,912 +0.04(+0.25%)
Apr 27, 2007 16.75 16.84 16.72 16.82 21,550,298 -0.01(-0.04%)
Apr 26, 2007 16.80 16.88 16.75 16.83 23,480,608 +0.11(+0.66%)
Apr 25, 2007 16.80 16.82 16.64 16.72 33,053,622 +0.01(+0.06%)
Apr 24, 2007 16.80 16.80 16.60 16.71 24,941,260 +0.02(+0.12%)
Apr 23, 2007 16.83 16.87 16.67 16.69 22,385,276 -0.14(-0.84%)
Apr 20, 2007 16.82 16.85 16.68 16.83 32,808,550 +0.11(+0.66%)
Apr 19, 2007 16.59 16.77 16.58 16.72 28,931,726 +0.03(+0.17%)
Apr 18, 2007 16.67 16.72 16.59 16.69 35,523,152 +0.03(+0.17%)
Apr 17, 2007 16.49 16.86 16.40 16.66 77,902,440 +0.42(+2.59%)
Apr 16, 2007 16.16 16.30 16.13 16.24 31,150,780 +0.13(+0.78%)
Apr 13, 2007 16.25 16.25 15.99 16.12 21,401,022 +0.07(+0.42%)
Apr 12, 2007 16.04 16.14 15.72 16.05 24,005,036 +0.01(+0.06%)
Apr 11, 2007 16.18 16.22 16.03 16.04 37,886,716 -0.14(-0.88%)
Apr 10, 2007 16.08 16.26 16.04 16.18 40,725,524 +0.15(+0.91%)
Apr 09, 2007 16.03 16.14 15.97 16.04 22,643,950 +0.04(+0.22%)
Apr 05, 2007 15.98 16.08 15.93 16.00 27,791,484 +0.02(+0.12%)
Apr 04, 2007 15.84 16.04 15.81 15.98 34,363,756 +0.15(+0.96%)
Apr 03, 2007 15.68 15.88 15.68 15.83 29,453,476 +0.15(+0.97%)
Apr 02, 2007 15.57 15.72 15.53 15.68 34,730,688 +0.17(+1.08%)
Mar 30, 2007 15.59 15.67 15.38 15.51 27,758,058 -0.04(-0.23%)
Mar 29, 2007 15.38 15.64 15.14 15.54 29,321,236 +0.06(+0.42%)
Mar 28, 2007 15.44 15.61 15.38 15.48 35,062,468 -0.04(-0.23%)
Mar 27, 2007 15.51 15.56 15.46 15.52 20,473,456 -0.04(-0.27%)
Mar 26, 2007 15.49 15.57 15.41 15.56 22,260,794 +0.03(+0.21%)
Mar 23, 2007 15.55 15.60 15.50 15.53 24,778,308 -0.06(-0.41%)
Mar 22, 2007 15.48 15.65 15.48 15.59 25,512,976 -0.00(-0.02%)
Mar 21, 2007 15.39 15.62 15.31 15.59 37,698,020 +0.21(+1.34%)
Mar 20, 2007 15.32 15.43 15.26 15.39 22,370,356 +0.09(+0.61%)
Mar 19, 2007 15.30 15.35 15.20 15.29 24,006,788 +0.04(+0.25%)
Mar 16, 2007 15.27 15.29 15.13 15.25 43,687,580 +0.04(+0.28%)
Mar 15, 2007 15.17 15.23 15.08 15.21 29,494,950 +0.01(+0.08%)
Mar 14, 2007 15.27 15.30 15.05 15.20 50,377,868 -0.01(-0.04%)
Mar 13, 2007 15.49 15.47 15.17 15.21 49,825,728 -0.29(-1.86%)
Mar 12, 2007 15.40 15.51 15.34 15.49 40,248,380 +0.12(+0.80%)
Mar 09, 2007 15.26 15.40 15.23 15.37 40,426,648 +0.14(+0.89%)
Mar 08, 2007 15.15 15.30 15.15 15.23 26,960,798 +0.13(+0.86%)
Mar 07, 2007 15.11 15.19 15.08 15.11 40,732,432 -0.06(-0.38%)
Mar 06, 2007 15.09 15.21 15.04 15.16 38,838,316 +0.21(+1.38%)
Mar 05, 2007 14.83 15.09 14.79 14.96 45,776,916 +0.13(+0.87%)
Mar 02, 2007 15.01 15.16 14.80 14.83 52,692,588 -0.20(-1.35%)
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.