Coca-Cola Company (NY: KO )

70.62 -1.13 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 16.06 16.24 15.95 16.04 32,418,240 -0.10(-0.59%)
Aug 28, 2009 16.32 16.32 16.09 16.13 20,854,594 -0.12(-0.77%)
Aug 27, 2009 16.17 16.32 16.03 16.26 21,111,138 +0.09(+0.53%)
Aug 26, 2009 16.05 16.22 16.02 16.17 20,664,828 +0.14(+0.90%)
Aug 25, 2009 16.15 16.16 16.01 16.03 32,579,894 -0.11(-0.65%)
Aug 24, 2009 16.38 16.38 16.05 16.13 33,058,122 -0.28(-1.70%)
Aug 21, 2009 16.31 16.44 16.20 16.41 26,836,850 +0.16(+0.99%)
Aug 20, 2009 16.24 16.30 16.15 16.25 18,052,450 +0.02(+0.12%)
Aug 19, 2009 15.89 16.27 15.89 16.23 25,907,634 +0.25(+1.54%)
Aug 18, 2009 16.03 16.10 15.94 15.99 23,591,630 +0.12(+0.76%)
Aug 17, 2009 15.93 16.04 15.82 15.86 24,648,916 -0.07(-0.47%)
Aug 14, 2009 15.80 15.94 15.78 15.94 22,512,226 +0.12(+0.73%)
Aug 13, 2009 15.93 16.00 15.59 15.82 40,383,864 -0.11(-0.70%)
Aug 12, 2009 16.10 16.14 15.93 15.94 37,851,324 -0.19(-1.18%)
Aug 11, 2009 16.25 16.27 16.10 16.13 19,019,070 -0.13(-0.81%)
Aug 10, 2009 16.20 16.27 16.11 16.26 20,524,782 +0.03(+0.20%)
Aug 07, 2009 16.33 16.36 16.17 16.23 20,230,662 -0.02(-0.10%)
Aug 06, 2009 16.25 16.29 16.18 16.24 20,999,834 +0.07(+0.45%)
Aug 05, 2009 16.28 16.31 16.11 16.17 22,821,912 -0.07(-0.43%)
Aug 04, 2009 16.30 16.49 16.23 16.24 26,729,606 -0.05(-0.31%)
Aug 03, 2009 16.45 16.48 16.21 16.29 28,030,834 -0.10(-0.62%)
Jul 31, 2009 16.32 16.51 16.28 16.39 25,577,144 +0.06(+0.34%)
Jul 30, 2009 16.38 16.61 16.29 16.33 29,552,382 +0.13(+0.79%)
Jul 29, 2009 16.25 16.42 16.14 16.21 27,558,052 -0.04(-0.22%)
Jul 28, 2009 16.25 16.36 16.11 16.24 24,448,086 +0.02(+0.12%)
Jul 27, 2009 16.25 16.30 16.16 16.22 24,718,636 -0.01(-0.06%)
Jul 24, 2009 16.25 16.32 16.06 16.23 25,199,722 +0.06(+0.37%)
Jul 23, 2009 16.16 16.45 16.07 16.17 40,670,816 +0.02(+0.10%)
Jul 22, 2009 16.55 16.55 16.06 16.16 43,117,996 -0.40(-2.42%)
Jul 21, 2009 16.72 16.72 16.38 16.56 43,695,700 -0.22(-1.33%)
Jul 20, 2009 16.64 16.78 16.47 16.78 29,047,874 +0.23(+1.41%)
Jul 17, 2009 16.54 16.62 16.45 16.55 30,118,270 -0.15(-0.93%)
Jul 16, 2009 16.56 16.73 16.50 16.70 24,049,980 +0.09(+0.51%)
Jul 15, 2009 16.27 16.63 16.24 16.62 30,602,174 +0.41(+2.52%)
Jul 14, 2009 16.12 16.23 16.03 16.21 23,367,908 +0.08(+0.49%)
Jul 13, 2009 15.96 16.17 15.94 16.13 31,334,120 +0.24(+1.53%)
Jul 10, 2009 15.95 16.07 15.79 15.89 23,749,816 -0.13(-0.82%)
Jul 09, 2009 16.02 16.06 15.95 16.02 26,496,836 +0.07(+0.41%)
Jul 08, 2009 15.97 16.07 15.84 15.95 32,417,558 -0.04(-0.27%)
Jul 07, 2009 16.02 16.17 15.97 16.00 26,013,172 -0.12(-0.73%)
Jul 06, 2009 16.01 16.13 15.91 16.11 25,348,588 +0.04(+0.25%)
Jul 02, 2009 16.04 16.25 16.04 16.07 33,756,192 -0.10(-0.61%)
Jul 01, 2009 15.94 16.31 15.92 16.17 36,813,744 +0.39(+2.48%)
Jun 30, 2009 15.85 15.87 15.72 15.78 47,814,224 -0.10(-0.62%)
Jun 29, 2009 15.83 15.95 15.82 15.88 26,648,188 +0.05(+0.33%)
Jun 26, 2009 15.69 15.88 15.66 15.83 39,838,164 +0.09(+0.59%)
Jun 25, 2009 15.58 15.79 15.54 15.74 31,366,980 +0.12(+0.74%)
Jun 24, 2009 15.82 15.95 15.57 15.62 27,028,850 -0.10(-0.63%)
Jun 23, 2009 15.85 15.96 15.70 15.72 28,473,478 -0.06(-0.40%)
Jun 22, 2009 15.96 16.05 15.78 15.78 32,476,206 -0.27(-1.68%)
Jun 19, 2009 16.35 16.41 16.02 16.05 46,705,724 -0.24(-1.49%)
Jun 18, 2009 15.78 16.32 15.77 16.29 36,725,716 +0.53(+3.38%)
Jun 17, 2009 15.75 15.98 15.73 15.76 25,321,054 +0.03(+0.21%)
Jun 16, 2009 15.85 15.89 15.73 15.73 24,123,624 -0.25(-1.55%)
Jun 15, 2009 15.99 16.00 15.82 15.98 26,805,498 -0.10(-0.62%)
Jun 12, 2009 16.01 16.13 15.94 16.08 26,213,560 +0.10(+0.64%)
Jun 11, 2009 15.82 16.18 15.81 15.98 31,273,922 +0.12(+0.78%)
Jun 10, 2009 16.14 16.16 15.73 15.85 43,114,292 -0.22(-1.39%)
Jun 09, 2009 16.21 16.23 16.00 16.07 31,003,108 -0.09(-0.59%)
Jun 08, 2009 16.03 16.25 15.98 16.17 24,200,604 -0.02(-0.12%)
Jun 05, 2009 16.34 16.35 16.12 16.19 30,283,790 -0.10(-0.64%)
Jun 04, 2009 16.09 16.30 15.95 16.29 33,149,478 +0.22(+1.36%)
Jun 03, 2009 16.16 16.21 15.97 16.07 41,017,360 -0.19(-1.15%)
Jun 02, 2009 16.05 16.35 16.01 16.26 51,062,928 +0.21(+1.31%)
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.