Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 27.18 27.27 27.07 27.20 20,071,096 +0.06(+0.21%)
Aug 29, 2013 27.40 27.40 27.14 27.14 19,534,764 -0.18(-0.65%)
Aug 28, 2013 27.11 27.45 27.10 27.32 26,880,372 +0.14(+0.52%)
Aug 27, 2013 27.05 27.24 26.93 27.17 23,471,194 +0.02(+0.08%)
Aug 26, 2013 27.50 27.50 27.15 27.15 17,833,698 -0.29(-1.04%)
Aug 23, 2013 27.50 27.50 27.33 27.44 15,868,275 +0.15(+0.55%)
Aug 22, 2013 27.30 27.44 27.14 27.29 14,435,436 +0.02(+0.08%)
Aug 21, 2013 27.52 27.57 27.25 27.27 22,085,894 -0.26(-0.96%)
Aug 20, 2013 27.67 27.88 27.53 27.53 14,351,932 -0.09(-0.34%)
Aug 19, 2013 27.82 27.84 27.56 27.62 16,670,457 -0.19(-0.69%)
Aug 16, 2013 27.80 27.91 27.59 27.82 28,878,098 -0.03(-0.10%)
Aug 15, 2013 27.99 28.06 27.79 27.84 19,883,912 -0.31(-1.11%)
Aug 14, 2013 28.20 28.26 28.03 28.16 19,293,622 -0.09(-0.30%)
Aug 13, 2013 28.44 28.53 28.14 28.24 18,997,498 -0.13(-0.45%)
Aug 12, 2013 28.52 28.56 28.29 28.37 19,548,106 -0.23(-0.82%)
Aug 09, 2013 28.67 28.72 28.53 28.61 12,665,518 -0.03(-0.10%)
Aug 08, 2013 28.71 28.75 28.51 28.63 13,304,219 +0.04(+0.12%)
Aug 07, 2013 28.71 28.73 28.54 28.60 13,057,490 -0.16(-0.54%)
Aug 06, 2013 28.66 28.80 28.54 28.76 11,724,656 +0.06(+0.20%)
Aug 05, 2013 28.62 28.83 28.62 28.70 13,945,048 +0.05(+0.17%)
Aug 02, 2013 28.51 28.78 28.43 28.65 35,823,016 -0.25(-0.86%)
Aug 01, 2013 28.78 29.03 28.78 28.90 16,846,308 +0.35(+1.22%)
Jul 31, 2013 28.78 28.91 28.54 28.55 19,032,648 -0.17(-0.60%)
Jul 30, 2013 28.79 29.01 28.67 28.72 15,119,038 +0.03(+0.10%)
Jul 29, 2013 28.93 28.98 28.68 28.69 14,224,259 -0.26(-0.89%)
Jul 26, 2013 28.96 28.96 28.50 28.95 17,239,266 -0.14(-0.49%)
Jul 25, 2013 29.07 29.12 28.83 29.09 12,842,872 -0.01(-0.05%)
Jul 24, 2013 29.29 29.30 29.03 29.10 14,756,584 -0.07(-0.24%)
Jul 23, 2013 29.17 29.30 29.05 29.18 13,204,478 +0.09(+0.29%)
Jul 22, 2013 29.23 29.27 29.03 29.09 13,234,217 -0.18(-0.61%)
Jul 19, 2013 29.12 29.28 29.05 29.27 16,016,416 +0.20(+0.69%)
Jul 18, 2013 29.10 29.25 29.02 29.07 13,630,156 -0.09(-0.31%)
Jul 17, 2013 28.88 29.18 28.71 29.16 25,995,466 +0.50(+1.75%)
Jul 16, 2013 28.34 28.85 28.14 28.66 47,143,712 -0.56(-1.90%)
Jul 15, 2013 29.24 29.38 29.15 29.21 16,034,146 -0.01(-0.05%)
Jul 12, 2013 29.23 29.30 29.01 29.23 15,002,446 +0.00(+0.00%)
Jul 11, 2013 29.20 29.31 29.02 29.23 18,937,784 +0.25(+0.86%)
Jul 10, 2013 29.15 29.18 28.87 28.98 13,460,132 -0.11(-0.37%)
Jul 09, 2013 29.10 29.13 29.01 29.08 12,299,481 +0.21(+0.72%)
Jul 08, 2013 28.96 29.03 28.79 28.88 13,950,409 +0.01(+0.05%)
Jul 05, 2013 29.01 29.06 28.60 28.86 14,603,605 +0.02(+0.07%)
Jul 03, 2013 28.66 28.89 28.51 28.84 7,391,219 +0.09(+0.30%)
Jul 02, 2013 28.83 29.02 28.62 28.76 17,195,934 -0.06(-0.22%)
Jul 01, 2013 28.85 29.15 28.75 28.82 15,097,961 +0.25(+0.87%)
Jun 28, 2013 28.67 28.81 28.56 28.57 22,910,794 -0.11(-0.37%)
Jun 27, 2013 28.96 29.12 28.66 28.68 16,089,762 -0.05(-0.17%)
Jun 26, 2013 28.55 28.83 28.54 28.73 19,454,568 +0.43(+1.54%)
Jun 25, 2013 28.36 28.44 28.09 28.29 18,172,248 +0.14(+0.48%)
Jun 24, 2013 28.10 28.50 28.05 28.16 23,075,184 -0.16(-0.58%)
Jun 21, 2013 28.23 28.47 27.99 28.32 30,803,292 +0.45(+1.61%)
Jun 20, 2013 28.68 28.74 27.76 27.87 34,959,720 -0.91(-3.17%)
Jun 19, 2013 29.21 29.52 28.78 28.78 23,776,682 -0.37(-1.27%)
Jun 18, 2013 28.99 29.20 28.90 29.15 13,888,770 +0.18(+0.61%)
Jun 17, 2013 28.88 29.14 28.78 28.98 17,423,682 +0.24(+0.84%)
Jun 14, 2013 28.76 29.05 28.68 28.73 19,142,588 -0.05(-0.17%)
Jun 13, 2013 28.71 28.83 28.26 28.78 25,081,434 +0.01(+0.05%)
Jun 12, 2013 29.05 29.16 28.69 28.77 16,300,683 -0.09(-0.30%)
Jun 11, 2013 28.92 28.99 28.58 28.86 23,311,412 -0.28(-0.95%)
Jun 10, 2013 29.36 29.37 29.03 29.13 15,899,494 -0.16(-0.56%)
Jun 07, 2013 29.15 29.52 28.99 29.29 20,441,356 +0.44(+1.52%)
Jun 06, 2013 28.69 28.86 28.52 28.86 15,792,194 +0.10(+0.34%)
Jun 05, 2013 29.29 29.29 28.72 28.76 23,224,246 -0.54(-1.86%)
Jun 04, 2013 29.42 29.51 28.97 29.30 27,199,130 +0.43(+1.49%)
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.