Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 28.38 28.41 28.00 28.14 33,565,876 -0.21(-0.74%)
Mar 28, 2014 28.31 28.41 28.26 28.35 15,800,116 +0.09(+0.33%)
Mar 27, 2014 28.03 28.39 28.01 28.26 17,766,762 +0.15(+0.54%)
Mar 26, 2014 28.17 28.35 28.11 28.11 21,648,426 -0.01(-0.03%)
Mar 25, 2014 28.02 28.25 28.00 28.11 23,153,780 +0.16(+0.57%)
Mar 24, 2014 28.01 28.05 27.81 27.95 21,541,038 -0.03(-0.10%)
Mar 21, 2014 28.23 28.27 27.87 27.98 26,389,396 -0.01(-0.03%)
Mar 20, 2014 27.74 28.01 27.63 27.99 18,130,724 +0.23(+0.81%)
Mar 19, 2014 27.93 28.09 27.74 27.76 24,954,182 -0.19(-0.68%)
Mar 18, 2014 27.86 28.00 27.76 27.95 23,108,216 +0.09(+0.34%)
Mar 17, 2014 27.79 27.93 27.70 27.86 26,354,916 +0.07(+0.26%)
Mar 14, 2014 27.63 27.90 27.58 27.79 20,175,528 +0.15(+0.53%)
Mar 13, 2014 27.99 28.02 27.61 27.64 25,115,896 -0.36(-1.30%)
Mar 12, 2014 27.86 28.03 27.82 28.01 21,530,566 -0.02(-0.06%)
Mar 11, 2014 28.05 28.05 27.84 28.02 19,123,164 +0.11(+0.39%)
Mar 10, 2014 27.84 27.91 27.76 27.91 20,132,538 +0.07(+0.26%)
Mar 07, 2014 27.85 27.89 27.71 27.84 23,640,332 +0.06(+0.21%)
Mar 06, 2014 27.73 27.84 27.64 27.79 20,181,846 +0.09(+0.31%)
Mar 05, 2014 27.75 27.77 27.63 27.70 19,759,492 +0.03(+0.10%)
Mar 04, 2014 27.69 27.73 27.61 27.67 28,277,966 +0.14(+0.50%)
Mar 03, 2014 27.36 27.56 27.34 27.53 25,866,330 -0.06(-0.21%)
Feb 28, 2014 27.50 27.72 27.47 27.59 21,828,410 +0.09(+0.34%)
Feb 27, 2014 27.33 27.52 27.30 27.50 25,505,226 +0.14(+0.53%)
Feb 26, 2014 27.37 27.40 27.24 27.35 25,191,310 +0.07(+0.26%)
Feb 25, 2014 27.18 27.40 27.08 27.28 31,628,550 +0.20(+0.72%)
Feb 24, 2014 27.00 27.16 26.85 27.08 33,528,212 +0.23(+0.86%)
Feb 21, 2014 27.15 27.17 26.82 26.85 26,916,504 -0.09(-0.32%)
Feb 20, 2014 26.77 27.10 26.64 26.94 31,332,664 +0.14(+0.54%)
Feb 19, 2014 27.08 27.16 26.76 26.80 36,884,524 -0.27(-0.99%)
Feb 18, 2014 27.43 27.52 26.91 27.06 63,813,628 -1.05(-3.75%)
Feb 14, 2014 27.88 28.12 28.12 28.12 22,194,666 +0.20(+0.72%)
Feb 13, 2014 27.54 27.99 27.54 27.91 14,448,316 +0.10(+0.36%)
Feb 12, 2014 28.06 28.11 27.73 27.81 14,721,504 -0.09(-0.34%)
Feb 11, 2014 27.93 28.01 27.81 27.91 21,267,688 +0.05(+0.18%)
Feb 10, 2014 27.50 27.89 27.33 27.86 28,905,760 +0.45(+1.63%)
Feb 07, 2014 27.57 27.70 27.35 27.41 28,376,618 -0.06(-0.21%)
Feb 06, 2014 27.99 28.12 27.39 27.47 31,190,286 +0.30(+1.12%)
Feb 05, 2014 27.08 27.24 27.00 27.16 18,854,122 +0.09(+0.35%)
Feb 04, 2014 27.04 27.12 26.87 27.07 24,588,156 +0.20(+0.75%)
Feb 03, 2014 27.46 27.46 26.80 26.87 32,071,768 -0.45(-1.64%)
Jan 31, 2014 27.41 27.56 27.24 27.32 22,409,932 -0.25(-0.92%)
Jan 30, 2014 27.45 27.74 27.45 27.57 18,913,634 +0.20(+0.71%)
Jan 29, 2014 27.86 27.86 27.32 27.37 32,918,174 -0.70(-2.50%)
Jan 28, 2014 28.00 28.22 27.89 28.07 12,344,047 +0.10(+0.36%)
Jan 27, 2014 28.04 28.15 27.96 27.97 20,217,234 -0.08(-0.28%)
Jan 24, 2014 28.23 28.35 28.04 28.05 22,891,972 -0.29(-1.02%)
Jan 23, 2014 28.61 28.63 28.25 28.34 20,515,184 -0.48(-1.65%)
Jan 22, 2014 28.88 28.95 28.71 28.82 13,451,657 -0.01(-0.05%)
Jan 21, 2014 28.63 28.83 28.55 28.83 24,038,742 +0.46(+1.63%)
Jan 17, 2014 28.69 28.37 28.37 28.37 19,373,760 -0.31(-1.08%)
Jan 16, 2014 28.73 28.76 28.59 28.68 15,308,787 -0.04(-0.13%)
Jan 15, 2014 28.67 28.85 28.59 28.72 17,784,444 +0.05(+0.18%)
Jan 14, 2014 28.63 28.83 28.59 28.67 17,712,124 +0.12(+0.40%)
Jan 13, 2014 28.89 28.98 28.53 28.55 19,509,918 -0.43(-1.50%)
Jan 10, 2014 28.86 29.10 28.82 28.98 18,434,784 +0.29(+1.01%)
Jan 09, 2014 28.85 28.89 28.54 28.70 19,471,096 -0.15(-0.53%)
Jan 08, 2014 29.21 29.21 28.77 28.85 21,225,792 -0.33(-1.11%)
Jan 07, 2014 29.24 29.41 29.10 29.17 16,433,622 +0.09(+0.30%)
Jan 06, 2014 29.24 29.32 29.01 29.09 15,265,237 -0.14(-0.47%)
Jan 03, 2014 29.38 29.42 29.14 29.22 14,404,753 -0.14(-0.49%)
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.