Coca-Cola Company (NY: KO )

61.05 +0.02 (+0.04%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.56 28.71 28.30 28.60 20,119,082 +0.16(+0.55%)
Mar 27, 2013 28.60 28.67 28.33 28.44 20,592,344 -0.33(-1.15%)
Mar 26, 2013 28.38 28.78 28.38 28.77 19,326,176 +0.40(+1.42%)
Mar 25, 2013 28.36 28.46 28.26 28.37 22,227,918 +0.06(+0.20%)
Mar 22, 2013 28.27 28.48 28.21 28.31 22,807,896 -0.02(-0.07%)
Mar 21, 2013 28.18 28.59 28.12 28.34 32,614,794 +0.14(+0.50%)
Mar 20, 2013 27.86 28.23 27.83 28.19 27,252,488 +0.38(+1.37%)
Mar 19, 2013 27.52 27.86 27.45 27.81 21,483,044 +0.40(+1.47%)
Mar 18, 2013 27.30 27.54 27.28 27.41 16,234,282 -0.05(-0.18%)
Mar 15, 2013 27.45 27.54 27.34 27.46 29,425,740 -0.13(-0.49%)
Mar 14, 2013 27.45 27.66 27.34 27.59 20,608,298 +0.30(+1.11%)
Mar 13, 2013 27.45 27.49 27.26 27.29 20,304,102 -0.06(-0.23%)
Mar 12, 2013 27.58 27.60 27.24 27.35 16,202,835 -0.25(-0.89%)
Mar 11, 2013 27.52 27.65 27.51 27.60 13,105,966 +0.06(+0.23%)
Mar 08, 2013 27.50 27.67 27.40 27.54 15,934,517 +0.07(+0.26%)
Mar 07, 2013 27.41 27.51 27.27 27.47 21,514,720 +0.07(+0.26%)
Mar 06, 2013 27.24 27.41 27.17 27.40 16,600,884 +0.24(+0.88%)
Mar 05, 2013 27.37 27.38 27.07 27.16 18,859,278 -0.10(-0.36%)
Mar 04, 2013 27.10 27.25 26.99 27.25 14,149,772 +0.08(+0.31%)
Mar 01, 2013 27.02 27.23 27.02 27.17 19,552,768 -0.01(-0.05%)
Feb 28, 2013 27.18 27.36 27.13 27.18 27,077,596 +0.19(+0.70%)
Feb 27, 2013 26.70 27.06 26.62 26.99 20,335,820 +0.24(+0.89%)
Feb 26, 2013 26.64 26.81 26.52 26.76 22,462,138 +0.27(+1.03%)
Feb 25, 2013 27.07 27.18 26.48 26.48 22,618,298 -0.56(-2.08%)
Feb 22, 2013 26.51 27.04 26.48 27.04 28,633,452 +0.57(+2.15%)
Feb 21, 2013 26.41 26.53 26.28 26.48 20,084,992 -0.01(-0.05%)
Feb 20, 2013 26.47 26.60 26.27 26.49 18,444,210 +0.04(+0.16%)
Feb 19, 2013 26.33 26.52 26.30 26.45 21,153,014 +0.18(+0.67%)
Feb 15, 2013 25.93 26.27 25.65 26.27 35,916,808 +0.41(+1.57%)
Feb 14, 2013 26.15 26.33 25.77 25.86 32,401,690 -0.26(-0.99%)
Feb 13, 2013 26.45 26.64 25.98 26.12 28,405,204 -0.25(-0.93%)
Feb 12, 2013 26.76 26.79 26.17 26.37 43,728,064 -0.74(-2.72%)
Feb 11, 2013 27.18 27.26 26.97 27.11 17,319,848 -0.11(-0.41%)
Feb 08, 2013 27.28 27.34 27.10 27.22 17,530,836 -0.10(-0.36%)
Feb 07, 2013 26.97 27.42 26.92 27.32 26,785,162 +0.42(+1.57%)
Feb 06, 2013 26.77 26.98 26.68 26.90 23,962,724 +0.67(+2.57%)
Feb 04, 2013 26.31 26.38 26.19 26.22 13,469,359 -0.13(-0.51%)
Feb 01, 2013 26.36 26.48 26.24 26.36 17,005,628 +0.21(+0.81%)
Jan 31, 2013 26.35 26.35 26.05 26.15 18,479,090 -0.18(-0.69%)
Jan 30, 2013 26.26 26.41 26.20 26.33 18,830,486 +0.06(+0.21%)
Jan 29, 2013 25.89 26.38 25.88 26.27 25,222,418 +0.29(+1.11%)
Jan 28, 2013 26.03 26.05 25.88 25.98 19,070,016 -0.03(-0.11%)
Jan 25, 2013 26.10 26.15 25.91 26.01 20,000,136 -0.04(-0.16%)
Jan 24, 2013 26.12 26.15 25.98 26.05 18,885,284 -0.01(-0.05%)
Jan 23, 2013 26.03 26.16 26.00 26.07 19,328,588 +0.00(+0.00%)
Jan 22, 2013 26.50 26.50 26.01 26.07 30,210,834 -0.40(-1.51%)
Jan 18, 2013 26.32 26.48 26.19 26.47 20,027,564 +0.13(+0.51%)
Jan 17, 2013 26.28 26.44 26.21 26.33 17,266,764 +0.13(+0.51%)
Jan 16, 2013 26.12 26.27 26.06 26.20 13,058,447 +0.00(+0.00%)
Jan 15, 2013 25.97 26.28 25.84 26.20 18,119,908 +0.23(+0.89%)
Jan 14, 2013 25.94 26.05 25.84 25.97 15,588,897 +0.06(+0.22%)
Jan 11, 2013 25.86 25.93 25.64 25.91 22,247,620 -0.04(-0.14%)
Jan 10, 2013 26.06 26.10 25.81 25.95 22,225,576 -0.05(-0.19%)
Jan 09, 2013 26.12 26.12 25.86 26.00 15,046,407 -0.01(-0.03%)
Jan 08, 2013 26.11 26.17 25.91 26.00 20,407,658 -0.18(-0.70%)
Jan 07, 2013 26.34 26.34 26.05 26.19 20,810,072 -0.25(-0.96%)
Jan 04, 2013 26.43 26.59 26.34 26.44 21,809,340 +0.04(+0.16%)
Jan 03, 2013 26.29 26.40 26.05 26.40 23,299,406 +0.00(+0.00%)
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.