Coca-Cola Company (NY: KO )

61.17 +0.14 (+0.23%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 29.51 29.79 29.48 29.78 14,349,578 +0.18(+0.61%)
May 29, 2014 29.61 29.75 29.56 29.60 13,535,583 +0.06(+0.20%)
May 28, 2014 29.63 29.76 29.50 29.54 10,336,950 -0.14(-0.47%)
May 27, 2014 29.53 29.72 29.47 29.68 15,498,646 +0.14(+0.47%)
May 23, 2014 29.58 29.54 29.54 29.54 8,592,631 -0.00(-0.02%)
May 22, 2014 29.68 29.73 29.50 29.55 7,600,700 -0.21(-0.69%)
May 21, 2014 29.52 29.76 29.48 29.75 11,737,819 +0.21(+0.71%)
May 20, 2014 29.70 29.80 29.53 29.54 13,239,811 -0.09(-0.32%)
May 19, 2014 29.56 29.65 29.42 29.64 10,369,525 -0.13(-0.44%)
May 16, 2014 29.50 29.78 29.45 29.77 18,989,960 +0.27(+0.91%)
May 15, 2014 29.57 29.82 29.44 29.50 16,982,608 -0.27(-0.91%)
May 14, 2014 29.86 29.97 29.72 29.77 13,785,513 -0.16(-0.54%)
May 13, 2014 29.72 30.01 29.72 29.93 15,905,771 +0.21(+0.71%)
May 12, 2014 29.76 29.82 29.62 29.72 12,218,922 -0.04(-0.12%)
May 09, 2014 29.69 29.81 29.64 29.75 11,698,735 +0.10(+0.34%)
May 08, 2014 29.74 29.82 29.59 29.65 11,706,401 -0.13(-0.44%)
May 07, 2014 29.63 29.82 29.58 29.78 15,244,334 +0.31(+1.04%)
May 06, 2014 29.50 29.60 29.45 29.48 12,341,306 -0.20(-0.66%)
May 05, 2014 29.59 29.80 29.52 29.67 13,922,342 -0.14(-0.46%)
May 02, 2014 29.69 29.82 29.58 29.81 19,503,142 +0.12(+0.42%)
May 01, 2014 29.69 29.70 29.31 29.69 21,048,834 -0.01(-0.02%)
Apr 30, 2014 29.62 29.76 29.55 29.69 16,857,308 +0.16(+0.54%)
Apr 29, 2014 29.82 29.87 29.50 29.53 25,984,532 -0.33(-1.12%)
Apr 28, 2014 29.72 30.05 29.66 29.87 28,469,944 +0.01(+0.05%)
Apr 25, 2014 29.45 29.85 29.44 29.85 23,093,430 +0.23(+0.76%)
Apr 24, 2014 29.63 29.77 29.45 29.63 15,641,747 -0.02(-0.07%)
Apr 23, 2014 29.63 29.71 29.53 29.65 16,565,793 +0.01(+0.05%)
Apr 22, 2014 29.54 29.67 29.42 29.64 23,775,634 -0.03(-0.10%)
Apr 21, 2014 29.46 29.67 29.37 29.66 17,252,740 +0.02(+0.07%)
Apr 17, 2014 29.43 29.64 29.64 29.64 25,477,746 +0.09(+0.32%)
Apr 16, 2014 29.21 29.55 29.21 29.55 30,017,342 +0.30(+1.02%)
Apr 15, 2014 29.00 29.46 28.75 29.25 65,217,612 +1.06(+3.74%)
Apr 14, 2014 28.18 28.25 27.95 28.19 26,593,926 +0.07(+0.26%)
Apr 11, 2014 28.27 28.55 28.10 28.12 24,843,994 -0.19(-0.67%)
Apr 10, 2014 28.38 28.68 28.26 28.31 28,764,034 -0.07(-0.26%)
Apr 09, 2014 28.27 28.38 28.17 28.38 16,437,860 +0.07(+0.23%)
Apr 08, 2014 28.15 28.32 28.01 28.32 20,250,320 +0.20(+0.72%)
Apr 07, 2014 27.86 28.31 27.85 28.11 23,641,878 +0.29(+1.05%)
Apr 04, 2014 27.84 28.01 27.76 27.82 21,228,210 +0.11(+0.39%)
Apr 03, 2014 27.90 28.02 27.69 27.71 24,777,384 -0.19(-0.68%)
Apr 02, 2014 28.02 28.06 27.88 27.90 21,453,220 -0.06(-0.21%)
Apr 01, 2014 28.05 28.31 27.89 27.96 28,179,194 -0.18(-0.65%)
Mar 31, 2014 28.38 28.41 28.00 28.14 33,565,876 -0.21(-0.74%)
Mar 28, 2014 28.31 28.41 28.26 28.35 15,800,116 +0.09(+0.33%)
Mar 27, 2014 28.03 28.39 28.01 28.26 17,766,762 +0.15(+0.54%)
Mar 26, 2014 28.17 28.35 28.11 28.11 21,648,426 -0.01(-0.03%)
Mar 25, 2014 28.02 28.25 28.00 28.11 23,153,780 +0.16(+0.57%)
Mar 24, 2014 28.01 28.05 27.81 27.95 21,541,038 -0.03(-0.10%)
Mar 21, 2014 28.23 28.27 27.87 27.98 26,389,396 -0.01(-0.03%)
Mar 20, 2014 27.74 28.01 27.63 27.99 18,130,724 +0.23(+0.81%)
Mar 19, 2014 27.93 28.09 27.74 27.76 24,954,182 -0.19(-0.68%)
Mar 18, 2014 27.86 28.00 27.76 27.95 23,108,216 +0.09(+0.34%)
Mar 17, 2014 27.79 27.93 27.70 27.86 26,354,916 +0.07(+0.26%)
Mar 14, 2014 27.63 27.90 27.58 27.79 20,175,528 +0.15(+0.53%)
Mar 13, 2014 27.99 28.02 27.61 27.64 25,115,896 -0.36(-1.30%)
Mar 12, 2014 27.86 28.03 27.82 28.01 21,530,566 -0.02(-0.06%)
Mar 11, 2014 28.05 28.05 27.84 28.02 19,123,164 +0.11(+0.39%)
Mar 10, 2014 27.84 27.91 27.76 27.91 20,132,538 +0.07(+0.26%)
Mar 07, 2014 27.85 27.89 27.71 27.84 23,640,332 +0.06(+0.21%)
Mar 06, 2014 27.73 27.84 27.64 27.79 20,181,846 +0.09(+0.31%)
Mar 05, 2014 27.75 27.77 27.63 27.70 19,759,492 +0.03(+0.10%)
Mar 04, 2014 27.69 27.73 27.61 27.67 28,277,966 +0.14(+0.50%)
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.