Coca-Cola Company (NY: KO )

65.31 -0.61 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 16.85 16.99 16.67 16.79 29,648,960 -0.10(-0.61%)
Jun 28, 2007 16.91 16.98 16.76 16.89 25,126,318 +0.06(+0.36%)
Jun 27, 2007 16.67 16.85 16.61 16.83 28,319,010 +0.16(+0.94%)
Jun 26, 2007 16.62 16.80 16.57 16.67 34,712,164 +0.06(+0.35%)
Jun 25, 2007 16.58 16.70 16.53 16.61 33,421,892 +0.05(+0.29%)
Jun 22, 2007 16.69 16.77 16.51 16.57 47,012,776 -0.15(-0.90%)
Jun 21, 2007 16.52 16.74 16.48 16.72 29,406,348 +0.19(+1.17%)
Jun 20, 2007 16.54 16.71 16.47 16.52 31,195,100 +0.03(+0.19%)
Jun 19, 2007 16.55 16.58 16.40 16.49 34,513,516 -0.12(-0.71%)
Jun 18, 2007 16.55 16.69 16.54 16.61 17,297,892 +0.06(+0.35%)
Jun 15, 2007 16.56 16.73 16.48 16.55 41,180,576 +0.09(+0.53%)
Jun 14, 2007 16.48 16.59 16.39 16.47 28,032,494 -0.02(-0.10%)
Jun 13, 2007 16.42 16.53 16.39 16.48 31,272,382 +0.07(+0.43%)
Jun 12, 2007 16.48 16.61 16.39 16.41 35,571,456 -0.16(-0.95%)
Jun 11, 2007 16.58 16.64 16.47 16.57 27,851,662 -0.01(-0.08%)
Jun 08, 2007 16.45 16.60 16.38 16.58 20,809,794 +0.09(+0.56%)
Jun 07, 2007 16.68 16.71 16.45 16.49 29,174,292 -0.20(-1.19%)
Jun 06, 2007 16.79 16.79 16.64 16.69 17,732,342 -0.10(-0.61%)
Jun 05, 2007 16.84 16.90 16.72 16.79 30,047,710 -0.11(-0.66%)
Jun 04, 2007 16.94 16.94 16.75 16.90 31,845,278 -0.04(-0.25%)
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.