Coca-Cola Company (NY: KO )

71.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 18.64 18.74 18.42 18.50 41,521,212 -0.20(-1.05%)
May 29, 2008 18.59 18.78 18.46 18.70 38,230,596 +0.14(+0.75%)
May 28, 2008 19.01 19.01 18.53 18.56 37,209,828 -0.37(-1.96%)
May 27, 2008 18.92 18.97 18.78 18.93 24,162,466 -0.01(-0.07%)
May 26, 2008 18.78 19.08 18.74 18.94 0 +0.00(+0.00%)
May 23, 2008 18.78 19.08 18.74 18.94 47,326,432 +0.12(+0.62%)
May 22, 2008 18.31 18.88 18.27 18.83 39,043,536 +0.52(+2.86%)
May 21, 2008 18.39 18.51 18.24 18.30 39,002,120 -0.14(-0.77%)
May 20, 2008 18.58 18.63 18.40 18.45 27,785,282 -0.14(-0.75%)
May 19, 2008 18.45 18.69 18.40 18.59 30,964,036 +0.15(+0.79%)
May 16, 2008 18.44 18.55 18.35 18.44 27,793,994 +0.02(+0.11%)
May 15, 2008 18.26 18.47 18.18 18.42 25,538,138 +0.15(+0.83%)
May 14, 2008 18.30 18.42 18.16 18.27 32,082,604 +0.01(+0.07%)
May 13, 2008 18.19 18.34 18.18 18.26 32,306,554 +0.03(+0.18%)
May 12, 2008 18.15 18.24 18.09 18.22 26,683,564 +0.08(+0.45%)
May 09, 2008 18.19 18.20 18.04 18.14 18,638,298 -0.05(-0.25%)
May 08, 2008 18.53 18.60 18.11 18.19 43,334,984 -0.24(-1.30%)
May 07, 2008 18.83 18.83 18.41 18.43 46,217,060 -0.40(-2.13%)
May 06, 2008 18.82 18.86 18.70 18.83 20,721,216 -0.04(-0.19%)
May 05, 2008 18.99 19.06 18.79 18.86 21,852,558 -0.13(-0.66%)
May 02, 2008 19.09 19.22 18.93 18.99 25,562,662 -0.10(-0.54%)
May 01, 2008 18.94 19.11 18.87 19.09 23,409,646 +0.07(+0.37%)
Apr 30, 2008 18.97 19.31 18.96 19.02 36,147,844 +0.05(+0.26%)
Apr 29, 2008 19.00 19.06 18.86 18.97 23,009,446 -0.08(-0.44%)
Apr 28, 2008 19.17 19.35 19.02 19.06 24,911,530 -0.11(-0.59%)
Apr 25, 2008 19.47 19.55 19.05 19.17 29,096,118 -0.30(-1.53%)
Apr 24, 2008 19.48 19.71 19.32 19.47 19,864,362 -0.01(-0.05%)
Apr 23, 2008 19.31 19.51 19.31 19.48 29,382,358 +0.13(+0.65%)
Apr 22, 2008 19.46 19.52 19.29 19.35 26,730,860 -0.15(-0.76%)
Apr 21, 2008 19.36 19.53 19.27 19.50 19,233,006 +0.08(+0.40%)
Apr 18, 2008 19.63 19.74 19.27 19.42 34,437,728 -0.18(-0.94%)
Apr 17, 2008 19.71 19.83 19.56 19.61 25,780,498 -0.15(-0.77%)
Apr 16, 2008 19.95 19.98 19.56 19.76 35,773,724 +0.07(+0.34%)
Apr 15, 2008 19.72 19.78 19.52 19.69 36,275,548 -0.02(-0.10%)
Apr 14, 2008 19.51 19.82 19.43 19.71 30,995,258 +0.23(+1.18%)
Apr 11, 2008 19.72 19.87 19.42 19.48 24,090,506 -0.34(-1.70%)
Apr 10, 2008 19.67 19.86 19.54 19.82 22,967,806 +0.18(+0.90%)
Apr 09, 2008 19.55 19.65 19.49 19.64 20,113,556 +0.09(+0.45%)
Apr 08, 2008 19.47 19.57 19.34 19.55 30,860,956 +0.05(+0.23%)
Apr 07, 2008 19.47 19.58 19.47 19.51 25,058,470 +0.04(+0.20%)
Apr 04, 2008 19.56 19.69 19.45 19.47 23,618,722 -0.10(-0.51%)
Apr 03, 2008 19.48 19.68 19.47 19.57 25,032,044 +0.03(+0.17%)
Apr 02, 2008 19.83 19.83 19.45 19.54 28,112,942 -0.32(-1.59%)
Apr 01, 2008 19.71 19.87 19.68 19.85 40,038,140 +0.18(+0.94%)
Mar 31, 2008 19.64 19.77 19.59 19.67 28,692,144 -0.02(-0.11%)
Mar 28, 2008 19.90 19.90 19.67 19.69 21,156,486 -0.12(-0.60%)
Mar 27, 2008 19.83 20.00 19.78 19.81 25,086,438 +0.05(+0.26%)
Mar 26, 2008 19.84 19.94 19.71 19.76 25,607,214 -0.08(-0.42%)
Mar 25, 2008 19.77 19.97 19.73 19.84 23,671,464 +0.07(+0.38%)
Mar 24, 2008 19.79 19.87 19.56 19.77 21,722,786 +0.05(+0.23%)
Mar 21, 2008 19.44 19.75 19.37 19.72 48,016,032 +0.00(+0.00%)
Mar 20, 2008 19.44 19.75 19.37 19.72 48,014,176 +0.35(+1.80%)
Mar 19, 2008 19.18 19.65 19.18 19.37 35,992,084 +0.18(+0.93%)
Mar 18, 2008 18.80 19.20 18.72 19.20 28,419,934 +0.56(+2.98%)
Mar 17, 2008 18.38 18.75 18.34 18.64 33,472,164 +0.05(+0.28%)
Mar 14, 2008 19.04 19.04 18.46 18.59 41,056,496 -0.45(-2.38%)
Mar 13, 2008 18.96 19.10 18.84 19.04 27,145,656 -0.08(-0.44%)
Mar 12, 2008 19.11 19.22 19.05 19.12 34,974,660 -0.09(-0.47%)
Mar 11, 2008 19.07 19.28 19.02 19.22 46,170,892 +0.26(+1.38%)
Mar 10, 2008 19.01 19.17 18.95 18.95 29,264,362 -0.06(-0.32%)
Mar 07, 2008 18.98 19.19 18.90 19.01 28,369,230 -0.08(-0.42%)
Mar 06, 2008 19.23 19.34 19.07 19.10 22,536,056 -0.19(-0.97%)
Mar 05, 2008 19.14 19.39 19.07 19.28 24,882,356 +0.10(+0.52%)
Mar 04, 2008 18.93 19.25 18.91 19.18 31,113,302 +0.11(+0.59%)
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.