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 (%)
Dec 31, 2008 14.71 14.82 14.68 14.75 23,869,082 +0.11(+0.76%)
Dec 30, 2008 14.53 14.70 14.51 14.64 24,561,900 +0.17(+1.17%)
Dec 29, 2008 14.61 14.61 14.24 14.47 21,414,438 -0.06(-0.38%)
Dec 26, 2008 14.47 14.64 14.42 14.52 14,776,513 +0.16(+1.09%)
Dec 24, 2008 14.35 14.45 14.33 14.37 8,174,015 +0.04(+0.30%)
Dec 23, 2008 14.57 14.70 14.29 14.32 31,022,732 -0.22(-1.55%)
Dec 22, 2008 14.57 14.60 14.33 14.55 34,347,168 +0.08(+0.52%)
Dec 19, 2008 14.80 14.99 14.39 14.47 77,588,248 -0.24(-1.66%)
Dec 18, 2008 15.01 15.13 14.58 14.72 47,728,056 -0.10(-0.66%)
Dec 17, 2008 15.01 15.13 14.66 14.81 42,229,208 -0.32(-2.11%)
Dec 16, 2008 14.75 15.24 14.57 15.13 53,819,988 +0.49(+3.31%)
Dec 15, 2008 14.62 14.75 14.28 14.65 31,311,830 +0.13(+0.90%)
Dec 12, 2008 14.25 14.54 14.01 14.52 0 +0.11(+0.79%)
Dec 11, 2008 14.72 14.87 14.30 14.40 51,088,576 -0.36(-2.41%)
Dec 10, 2008 14.49 14.95 14.49 14.76 45,076,244 +0.16(+1.07%)
Dec 09, 2008 14.83 15.16 14.46 14.60 40,883,776 -0.37(-2.50%)
Dec 08, 2008 15.14 15.33 14.80 14.98 41,303,064 +0.00(+0.00%)
Dec 05, 2008 14.44 15.01 14.14 14.98 43,402,640 +0.40(+2.75%)
Dec 04, 2008 14.84 15.17 14.40 14.58 49,209,260 -0.45(-3.01%)
Dec 03, 2008 14.74 15.11 14.17 15.03 61,235,716 +0.72(+5.03%)
Dec 02, 2008 14.66 14.66 13.99 14.31 44,006,920 -0.13(-0.90%)
Dec 01, 2008 15.05 15.15 14.43 14.44 38,608,780 -0.83(-5.42%)
Nov 28, 2008 14.72 15.28 14.72 15.27 19,289,020 +0.49(+3.28%)
Nov 26, 2008 14.42 14.80 14.25 14.78 32,769,576 +0.16(+1.11%)
Nov 25, 2008 14.87 15.09 14.36 14.62 49,897,700 -0.05(-0.35%)
Nov 24, 2008 14.43 14.96 14.17 14.67 56,603,368 +0.40(+2.80%)
Nov 21, 2008 13.51 14.37 13.14 14.27 77,236,368 +0.95(+7.13%)
Nov 20, 2008 13.62 14.19 13.30 13.32 65,155,116 -0.39(-2.84%)
Nov 19, 2008 14.16 14.47 13.69 13.71 49,914,776 -0.40(-2.81%)
Nov 18, 2008 14.05 14.19 13.63 14.11 59,998,128 -0.16(-1.09%)
Nov 17, 2008 14.47 14.57 14.01 14.26 47,299,504 -0.34(-2.33%)
Nov 14, 2008 14.79 15.30 14.59 14.60 0 -0.41(-2.72%)
Nov 13, 2008 14.22 15.04 14.05 15.01 57,876,368 +0.79(+5.59%)
Nov 12, 2008 14.17 14.46 13.89 14.22 53,993,596 -0.20(-1.37%)
Nov 11, 2008 14.71 14.85 14.25 14.41 42,369,744 -0.47(-3.18%)
Nov 10, 2008 15.20 15.34 14.63 14.89 34,777,540 -0.11(-0.76%)
Nov 07, 2008 14.54 15.22 14.43 15.00 44,984,532 +0.57(+3.96%)
Nov 06, 2008 14.52 14.75 14.23 14.43 52,413,684 -0.08(-0.54%)
Nov 05, 2008 14.83 15.06 14.47 14.51 36,219,032 -0.42(-2.82%)
Nov 04, 2008 15.15 15.24 14.79 14.93 36,701,524 +0.19(+1.28%)
Nov 03, 2008 14.44 14.81 14.32 14.74 28,634,364 +0.45(+3.15%)
Oct 31, 2008 14.64 14.92 14.11 14.29 49,126,272 -0.19(-1.34%)
Oct 30, 2008 14.58 14.76 14.23 14.49 39,988,516 +0.26(+1.85%)
Oct 29, 2008 14.47 14.86 14.11 14.22 46,026,488 -0.45(-3.09%)
Oct 28, 2008 13.48 14.70 13.34 14.68 55,614,844 +1.38(+10.34%)
Oct 27, 2008 13.35 14.02 13.30 13.30 45,341,612 -0.19(-1.44%)
Oct 24, 2008 13.30 13.95 13.30 13.50 62,889,040 -0.47(-3.37%)
Oct 23, 2008 14.79 14.79 13.46 13.97 86,821,824 -0.75(-5.11%)
Oct 22, 2008 14.79 14.99 14.34 14.72 49,158,620 -0.21(-1.41%)
Oct 21, 2008 15.04 15.29 14.92 14.93 33,799,392 -0.14(-0.93%)
Oct 20, 2008 14.63 15.20 14.44 15.07 42,810,724 +0.73(+5.11%)
Oct 17, 2008 14.58 14.98 13.92 14.34 64,791,740 -0.51(-3.45%)
Oct 16, 2008 14.53 14.89 13.67 14.85 81,807,280 +0.51(+3.55%)
Oct 15, 2008 15.19 15.35 14.24 14.34 86,715,960 +0.16(+1.10%)
Oct 14, 2008 15.28 15.28 13.83 14.18 88,888,592 -1.15(-7.47%)
Oct 13, 2008 14.09 15.42 14.02 15.33 77,809,928 +1.87(+13.88%)
Oct 10, 2008 13.64 14.61 13.07 13.46 113,406,688 -0.58(-4.16%)
Oct 09, 2008 15.43 15.45 14.05 14.05 71,352,000 -1.33(-8.67%)
Oct 08, 2008 15.78 16.09 15.07 15.38 74,670,864 -0.61(-3.83%)
Oct 07, 2008 16.64 16.72 15.92 15.99 53,673,672 -0.53(-3.18%)
Oct 06, 2008 16.65 16.96 15.80 16.52 71,282,096 -0.54(-3.14%)
Oct 03, 2008 17.44 17.84 16.99 17.05 0 -0.33(-1.92%)
Oct 02, 2008 17.21 17.60 17.16 17.39 47,274,572 -0.18(-1.03%)
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.