Coca-Cola Company (NY: KO )

58.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.67 17.03 16.42 17.02 54,674,388 +0.60(+3.63%)
Sep 29, 2008 16.76 17.04 16.22 16.42 58,898,904 -0.47(-2.76%)
Sep 26, 2008 16.39 16.95 16.36 16.89 0 +0.33(+1.98%)
Sep 25, 2008 16.22 16.81 16.21 16.56 40,663,800 +0.41(+2.53%)
Sep 24, 2008 16.41 16.45 16.05 16.15 33,774,960 -0.16(-0.97%)
Sep 23, 2008 16.55 16.85 16.28 16.31 39,905,740 -0.23(-1.36%)
Sep 22, 2008 16.90 16.95 16.51 16.54 36,283,520 -0.43(-2.54%)
Sep 19, 2008 17.62 17.62 16.13 16.97 0 -0.22(-1.25%)
Sep 18, 2008 17.13 17.39 16.77 17.18 62,681,424 +0.23(+1.39%)
Sep 17, 2008 17.56 17.67 16.95 16.95 58,155,720 -0.70(-3.99%)
Sep 16, 2008 17.39 17.71 17.28 17.65 50,098,384 +0.03(+0.18%)
Sep 15, 2008 17.30 17.95 17.23 17.62 50,069,444 +0.08(+0.46%)
Sep 12, 2008 17.33 17.56 17.23 17.54 31,636,770 +0.11(+0.65%)
Sep 11, 2008 17.12 17.57 17.07 17.43 42,581,340 +0.11(+0.63%)
Sep 10, 2008 17.40 17.41 17.16 17.32 38,232,144 -0.02(-0.13%)
Sep 09, 2008 17.11 17.55 17.11 17.34 45,773,076 +0.16(+0.94%)
Sep 08, 2008 16.97 17.23 16.83 17.18 34,656,824 +0.47(+2.79%)
Sep 05, 2008 16.64 16.77 16.57 16.71 0 +0.07(+0.43%)
Sep 04, 2008 16.65 16.83 16.48 16.64 40,235,448 +0.02(+0.10%)
Sep 03, 2008 16.63 16.75 16.50 16.63 34,875,240 -0.10(-0.58%)
Sep 02, 2008 16.81 17.04 16.71 16.72 39,963,824 -0.04(-0.21%)
Aug 29, 2008 17.09 17.09 16.75 16.76 0 -0.34(-1.98%)
Aug 28, 2008 17.14 17.24 17.03 17.10 32,408,484 -0.22(-1.25%)
Aug 27, 2008 17.25 17.38 17.13 17.31 21,121,062 +0.09(+0.50%)
Aug 26, 2008 17.24 17.34 17.11 17.23 14,698,727 -0.02(-0.09%)
Aug 25, 2008 17.42 17.57 17.18 17.24 19,153,822 -0.26(-1.47%)
Aug 22, 2008 17.26 17.54 17.19 17.50 0 +0.28(+1.61%)
Aug 21, 2008 17.44 17.46 17.13 17.22 18,131,070 -0.27(-1.55%)
Aug 20, 2008 17.56 17.62 17.35 17.49 17,140,592 +0.01(+0.04%)
Aug 19, 2008 17.45 17.57 17.37 17.49 25,733,060 +0.00(+0.00%)
Aug 18, 2008 17.72 17.82 17.36 17.49 32,864,360 -0.23(-1.33%)
Aug 15, 2008 17.77 17.90 17.62 17.72 0 +0.01(+0.07%)
Aug 14, 2008 17.72 17.97 17.62 17.71 23,942,970 -0.06(-0.34%)
Aug 13, 2008 17.56 17.84 17.51 17.77 29,559,464 +0.14(+0.77%)
Aug 12, 2008 17.76 17.97 17.42 17.63 25,930,048 -0.18(-1.01%)
Aug 11, 2008 17.75 17.97 17.65 17.81 21,979,040 -0.02(-0.11%)
Aug 08, 2008 17.38 17.87 17.29 17.83 30,539,896 +0.45(+2.59%)
Aug 07, 2008 17.75 17.75 17.33 17.38 30,895,172 -0.43(-2.44%)
Aug 06, 2008 17.66 17.86 17.57 17.82 31,661,188 +0.14(+0.82%)
Aug 05, 2008 17.41 17.70 17.40 17.67 39,589,496 +0.33(+1.87%)
Aug 04, 2008 17.10 17.41 17.03 17.35 34,611,356 +0.24(+1.43%)
Aug 01, 2008 16.72 17.13 16.65 17.10 51,509,324 +0.53(+3.18%)
Jul 31, 2008 16.57 16.69 16.48 16.57 32,958,504 +0.06(+0.37%)
Jul 30, 2008 16.69 16.74 16.41 16.51 30,259,204 -0.08(-0.50%)
Jul 29, 2008 16.60 16.67 16.45 16.60 25,216,532 +0.14(+0.82%)
Jul 28, 2008 16.74 16.76 16.45 16.46 21,811,594 -0.29(-1.75%)
Jul 25, 2008 16.82 16.82 16.58 16.76 26,182,698 +0.06(+0.39%)
Jul 24, 2008 16.87 17.02 16.58 16.69 33,117,682 -0.21(-1.22%)
Jul 23, 2008 16.58 16.91 16.42 16.90 40,034,776 +0.37(+2.24%)
Jul 22, 2008 16.13 16.77 16.11 16.53 66,881,360 +0.56(+3.53%)
Jul 21, 2008 16.12 16.12 15.91 15.96 33,805,664 -0.14(-0.86%)
Jul 18, 2008 16.25 16.25 15.98 16.10 56,695,000 -0.10(-0.62%)
Jul 17, 2008 16.48 16.53 16.00 16.20 122,940,400 -0.64(-3.82%)
Jul 16, 2008 16.70 16.93 16.49 16.85 42,238,704 +0.18(+1.06%)
Jul 15, 2008 16.30 16.74 16.28 16.67 59,689,512 +0.27(+1.63%)
Jul 14, 2008 16.27 16.50 16.27 16.40 39,029,804 +0.22(+1.37%)
Jul 11, 2008 15.98 16.25 15.94 16.18 41,833,128 +0.07(+0.46%)
Jul 10, 2008 16.40 16.40 16.00 16.11 47,092,184 -0.27(-1.67%)
Jul 09, 2008 16.62 16.62 16.37 16.38 36,050,784 -0.19(-1.13%)
Jul 08, 2008 16.44 16.63 16.41 16.57 41,413,560 +0.06(+0.35%)
Jul 07, 2008 16.63 16.66 16.41 16.51 36,356,844 -0.06(-0.37%)
Jul 04, 2008 16.53 16.66 16.48 16.57 23,159,516 +0.00(+0.00%)
Jul 03, 2008 16.53 16.66 16.48 16.57 23,159,516 +0.04(+0.21%)
Jul 02, 2008 16.42 16.59 16.37 16.53 50,499,144 +0.12(+0.73%)
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.