Coca-Cola Company (NY: KO )

70.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 22.85 22.89 22.70 22.79 16,108,474 -0.01(-0.03%)
May 23, 2011 22.83 22.93 22.69 22.79 19,597,560 -0.27(-1.19%)
May 20, 2011 23.07 23.14 22.93 23.07 19,212,978 -0.05(-0.23%)
May 19, 2011 23.10 23.20 22.97 23.12 19,202,704 +0.05(+0.23%)
May 18, 2011 22.97 23.08 22.85 23.07 19,873,692 +0.10(+0.46%)
May 17, 2011 22.88 23.03 22.80 22.96 19,678,220 +0.05(+0.24%)
May 16, 2011 23.00 23.04 22.87 22.91 18,315,678 -0.12(-0.51%)
May 13, 2011 23.06 23.23 22.97 23.03 23,712,562 -0.04(-0.19%)
May 12, 2011 22.75 23.11 22.69 23.07 25,297,590 +0.33(+1.47%)
May 11, 2011 22.73 22.85 22.59 22.74 16,612,253 -0.01(-0.03%)
May 10, 2011 22.63 22.78 22.62 22.74 16,462,987 +0.13(+0.58%)
May 09, 2011 22.58 22.72 22.57 22.61 13,154,672 +0.02(+0.07%)
May 06, 2011 22.78 22.82 22.54 22.59 25,255,864 +0.07(+0.30%)
May 05, 2011 22.86 22.88 22.43 22.53 21,052,468 -0.26(-1.13%)
May 04, 2011 22.92 22.94 22.70 22.78 20,057,312 -0.14(-0.62%)
May 03, 2011 22.87 22.93 22.82 22.93 15,614,372 +0.05(+0.24%)
May 02, 2011 22.86 22.89 22.84 22.87 18,532,824 +0.09(+0.39%)
Apr 29, 2011 22.82 22.89 22.72 22.78 21,946,148 +0.02(+0.07%)
Apr 28, 2011 22.61 22.78 22.51 22.77 20,853,880 +0.14(+0.61%)
Apr 27, 2011 22.75 22.77 22.48 22.63 24,978,622 +0.02(+0.10%)
Apr 26, 2011 22.88 22.64 22.23 22.60 48,431,352 -0.27(-1.20%)
Apr 25, 2011 22.82 22.89 22.74 22.88 15,857,645 -0.05(-0.21%)
Apr 21, 2011 22.93 23.02 22.79 22.93 16,251,685 +0.01(+0.04%)
Apr 20, 2011 22.93 22.98 22.83 22.92 19,006,968 +0.26(+1.13%)
Apr 19, 2011 22.70 22.80 22.61 22.66 15,854,749 -0.07(-0.33%)
Apr 18, 2011 22.82 22.85 22.51 22.73 23,855,042 -0.24(-1.03%)
Apr 15, 2011 23.08 23.08 22.92 22.97 25,935,944 -0.10(-0.44%)
Apr 14, 2011 22.74 23.12 22.66 23.07 35,391,648 +0.35(+1.53%)
Apr 13, 2011 22.71 22.79 22.62 22.72 12,545,315 +0.13(+0.57%)
Apr 12, 2011 22.62 22.67 22.43 22.59 24,605,300 -0.17(-0.74%)
Apr 11, 2011 22.72 22.91 22.56 22.76 21,711,102 +0.04(+0.19%)
Apr 08, 2011 22.76 22.84 22.58 22.72 16,594,757 -0.06(-0.25%)
Apr 07, 2011 22.77 22.88 22.61 22.78 18,879,640 -0.06(-0.28%)
Apr 06, 2011 22.81 22.91 22.70 22.84 20,889,288 +0.05(+0.24%)
Apr 05, 2011 22.80 22.89 22.73 22.79 18,490,120 -0.06(-0.28%)
Apr 04, 2011 22.70 22.90 22.68 22.85 19,963,832 +0.15(+0.65%)
Apr 01, 2011 22.59 22.79 22.49 22.70 27,743,482 +0.30(+1.33%)
Mar 31, 2011 22.28 22.58 22.28 22.41 26,238,224 +0.10(+0.45%)
Mar 30, 2011 22.30 22.46 22.30 22.30 27,890,854 +0.11(+0.49%)
Mar 29, 2011 22.02 22.20 21.98 22.20 17,131,980 +0.23(+1.06%)
Mar 28, 2011 22.02 22.12 21.96 21.96 17,180,440 -0.06(-0.29%)
Mar 25, 2011 21.91 22.08 21.89 22.03 18,400,122 +0.18(+0.82%)
Mar 24, 2011 21.81 21.98 21.80 21.85 19,755,862 +0.14(+0.65%)
Mar 23, 2011 21.38 21.79 21.36 21.71 19,195,768 +0.26(+1.20%)
Mar 22, 2011 21.51 21.54 21.36 21.45 12,472,978 -0.02(-0.09%)
Mar 21, 2011 21.53 21.56 21.42 21.47 18,584,470 +0.29(+1.39%)
Mar 18, 2011 21.27 21.38 21.09 21.18 35,032,256 +0.14(+0.67%)
Mar 17, 2011 21.09 21.21 20.91 21.03 29,815,944 +0.21(+1.01%)
Mar 16, 2011 21.17 21.23 20.70 20.82 47,411,904 -0.46(-2.17%)
Mar 15, 2011 21.18 21.37 21.16 21.29 37,629,948 -0.31(-1.42%)
Mar 14, 2011 21.73 21.82 21.46 21.60 26,365,286 -0.29(-1.34%)
Mar 11, 2011 21.93 21.99 21.77 21.89 17,787,864 -0.08(-0.38%)
Mar 10, 2011 21.96 22.06 21.86 21.97 26,398,176 -0.11(-0.50%)
Mar 09, 2011 22.05 22.10 21.96 22.08 22,073,854 -0.01(-0.03%)
Mar 08, 2011 22.01 22.16 21.95 22.09 30,801,828 +0.14(+0.64%)
Mar 07, 2011 21.98 22.12 21.70 21.95 35,122,872 +0.00(+0.02%)
Mar 04, 2011 22.01 22.06 21.80 21.94 34,275,552 -0.12(-0.55%)
Mar 03, 2011 21.80 22.17 21.80 22.07 43,116,676 +0.38(+1.77%)
Mar 02, 2011 21.74 21.81 21.58 21.68 30,868,374 -0.16(-0.74%)
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.