Indicators

Coca-Cola Company (NY: KO )

63.26 +0.38 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.79	13.88	13.74	13.77	20,542,942	-0.07(-0.51%)
Feb 25, 2005	13.74	13.86	13.64	13.85	16,634,202	+0.12(+0.84%)
Feb 24, 2005	13.72	13.78	13.65	13.73	14,465,132	+0.03(+0.19%)
Feb 23, 2005	13.77	13.81	13.65	13.70	17,938,566	-0.07(-0.49%)
Feb 22, 2005	13.77	13.89	13.67	13.77	26,509,206	-0.05(-0.40%)
Feb 18, 2005	13.86	13.86	13.76	13.83	17,487,724	-0.01(-0.09%)
Feb 17, 2005	13.95	13.95	13.78	13.84	22,425,226	-0.10(-0.69%)
Feb 16, 2005	14.11	14.21	13.89	13.94	52,712,052	+0.21(+1.52%)
Feb 15, 2005	13.82	13.82	13.59	13.73	18,119,710	-0.07(-0.49%)
Feb 14, 2005	13.83	13.83	13.73	13.79	10,839,450	+0.03(+0.23%)
Feb 11, 2005	13.62	13.87	13.62	13.76	15,796,526	+0.08(+0.61%)
Feb 10, 2005	13.80	13.87	13.60	13.68	13,490,743	-0.08(-0.61%)
Feb 09, 2005	13.78	13.87	13.65	13.76	22,146,518	+0.04(+0.26%)
Feb 08, 2005	13.73	13.80	13.66	13.73	14,688,222	+0.05(+0.38%)
Feb 07, 2005	13.71	13.71	13.60	13.68	13,464,643	+0.01(+0.05%)
Feb 04, 2005	13.39	13.68	13.38	13.67	24,145,942	+0.23(+1.75%)
Feb 03, 2005	13.49	13.49	13.39	13.43	14,945,490	-0.06(-0.43%)
Feb 02, 2005	13.34	13.49	13.31	13.49	20,488,566	+0.16(+1.21%)

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.