Coca-Cola Company (NY: KO )

70.62 -1.13 (-1.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 26.18 26.34 26.01 26.15 38,699,188 -0.11(-0.40%)
Apr 27, 2012 26.02 26.66 26.01 26.25 34,593,096 +0.32(+1.22%)
Apr 26, 2012 25.68 26.03 25.63 25.94 24,493,514 +0.27(+1.04%)
Apr 25, 2012 25.54 25.71 25.46 25.67 27,140,598 +0.28(+1.09%)
Apr 24, 2012 25.32 25.47 25.25 25.39 15,015,217 +0.15(+0.58%)
Apr 23, 2012 25.34 25.38 25.12 25.25 15,286,910 -0.15(-0.59%)
Apr 20, 2012 25.34 25.47 25.26 25.40 19,645,986 +0.11(+0.42%)
Apr 19, 2012 25.45 25.47 25.15 25.29 15,662,191 -0.12(-0.47%)
Apr 18, 2012 25.29 25.47 25.26 25.41 17,192,318 +0.08(+0.30%)
Apr 17, 2012 25.07 25.52 25.07 25.33 33,005,162 +0.52(+2.08%)
Apr 16, 2012 24.74 24.94 24.71 24.82 20,647,868 +0.17(+0.70%)
Apr 13, 2012 24.74 24.87 24.65 24.65 15,361,913 -0.10(-0.39%)
Apr 12, 2012 24.72 24.76 24.60 24.74 15,434,058 +0.03(+0.14%)
Apr 11, 2012 24.81 24.83 24.61 24.71 17,552,634 +0.03(+0.14%)
Apr 10, 2012 24.86 24.88 24.65 24.67 25,235,182 -0.29(-1.17%)
Apr 09, 2012 25.00 25.05 24.92 24.96 14,238,761 -0.21(-0.82%)
Apr 05, 2012 25.10 25.19 25.03 25.17 16,829,848 +0.00(+0.01%)
Apr 04, 2012 25.11 25.21 25.08 25.17 18,225,176 -0.10(-0.41%)
Apr 03, 2012 25.24 25.38 25.17 25.27 18,957,534 -0.13(-0.51%)
Apr 02, 2012 25.29 25.42 25.23 25.40 21,277,842 +0.04(+0.18%)
Mar 30, 2012 25.22 25.40 25.11 25.35 38,765,016 +0.07(+0.27%)
Mar 29, 2012 24.79 25.48 24.76 25.29 59,854,340 +0.39(+1.58%)
Mar 28, 2012 24.65 24.95 24.63 24.89 38,326,792 +0.27(+1.10%)
Mar 27, 2012 24.60 24.66 24.55 24.62 16,343,360 -0.01(-0.04%)
Mar 26, 2012 24.58 24.63 24.53 24.63 16,837,190 +0.14(+0.57%)
Mar 23, 2012 24.46 24.53 24.42 24.49 23,653,760 +0.02(+0.10%)
Mar 22, 2012 24.33 24.52 24.30 24.47 20,801,290 +0.10(+0.42%)
Mar 21, 2012 24.15 24.46 24.10 24.36 29,001,004 +0.18(+0.75%)
Mar 20, 2012 23.99 24.24 23.96 24.18 14,857,989 +0.07(+0.27%)
Mar 19, 2012 24.05 24.16 23.98 24.12 15,546,798 +0.08(+0.34%)
Mar 16, 2012 24.11 24.14 23.94 24.04 33,421,160 -0.06(-0.24%)
Mar 15, 2012 24.07 24.10 23.91 24.09 26,258,088 +0.04(+0.16%)
Mar 14, 2012 24.07 24.19 24.02 24.06 18,853,388 -0.01(-0.04%)
Mar 13, 2012 23.81 24.08 23.81 24.07 26,184,400 +0.12(+0.51%)
Mar 12, 2012 23.72 24.01 23.67 23.95 26,576,528 +0.22(+0.92%)
Mar 09, 2012 23.70 23.81 23.66 23.73 53,820,776 +0.08(+0.35%)
Mar 08, 2012 23.61 23.72 23.59 23.64 49,444,408 +0.16(+0.70%)
Mar 07, 2012 23.47 23.53 23.38 23.48 16,015,742 +0.01(+0.04%)
Mar 06, 2012 23.49 23.58 23.43 23.47 19,247,166 -0.16(-0.68%)
Mar 05, 2012 23.56 23.67 23.55 23.63 15,086,327 +0.02(+0.07%)
Mar 02, 2012 23.69 23.76 23.54 23.61 17,572,234 -0.14(-0.60%)
Mar 01, 2012 23.85 23.88 23.69 23.76 22,404,476 -0.09(-0.37%)
Feb 29, 2012 23.52 23.89 23.52 23.85 34,278,760 +0.34(+1.47%)
Feb 28, 2012 23.54 23.59 23.48 23.50 13,255,364 +0.01(+0.03%)
Feb 27, 2012 23.45 23.55 23.39 23.49 17,703,898 -0.06(-0.25%)
Feb 24, 2012 23.67 23.72 23.49 23.55 18,288,630 -0.06(-0.26%)
Feb 23, 2012 23.58 23.65 23.53 23.61 16,288,698 -0.02(-0.10%)
Feb 22, 2012 23.42 23.67 23.42 23.64 20,165,082 +0.15(+0.62%)
Feb 21, 2012 23.51 23.57 23.38 23.49 19,669,916 -0.08(-0.33%)
Feb 17, 2012 23.58 23.61 23.42 23.57 21,740,230 +0.06(+0.28%)
Feb 16, 2012 23.42 23.55 23.35 23.50 17,214,214 +0.16(+0.67%)
Feb 15, 2012 23.63 23.64 23.29 23.35 21,645,022 -0.17(-0.73%)
Feb 14, 2012 23.37 23.53 23.25 23.52 18,450,694 +0.16(+0.67%)
Feb 13, 2012 23.35 23.41 23.24 23.36 16,246,128 +0.17(+0.74%)
Feb 10, 2012 23.05 23.19 23.01 23.19 16,108,195 -0.01(-0.04%)
Feb 09, 2012 23.33 23.34 23.13 23.20 23,892,954 -0.12(-0.53%)
Feb 08, 2012 23.50 23.50 23.28 23.32 23,989,072 -0.08(-0.32%)
Feb 07, 2012 23.24 23.71 23.08 23.40 35,499,860 +0.18(+0.76%)
Feb 06, 2012 23.16 23.29 23.11 23.22 21,359,316 -0.02(-0.07%)
Feb 03, 2012 23.30 23.38 23.16 23.24 24,251,720 +0.09(+0.37%)
Feb 02, 2012 23.24 23.29 23.13 23.15 19,262,122 -0.01(-0.03%)
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.