Indicators

Coca-Cola Company (NY: KO )

63.31 +0.43 (+0.69%)

Streaming Delayed Price Updated: 3:34 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.18	13.29	13.02	13.15	0	-0.06(-0.49%)
Feb 26, 2009	13.77	13.77	13.21	13.21	33,143,940	-0.42(-3.12%)
Feb 25, 2009	13.82	13.93	13.57	13.64	40,940,384	-0.22(-1.60%)
Feb 24, 2009	13.75	13.90	13.58	13.86	40,730,624	+0.31(+2.30%)
Feb 23, 2009	13.85	13.90	13.49	13.55	36,448,256	-0.24(-1.75%)
Feb 20, 2009	13.83	13.99	13.64	13.79	46,875,964	-0.15(-1.06%)
Feb 19, 2009	13.87	14.07	13.74	13.94	30,782,834	+0.20(+1.45%)
Feb 18, 2009	13.77	13.85	13.60	13.74	28,132,814	+0.03(+0.19%)
Feb 17, 2009	13.84	13.90	13.66	13.71	41,073,408	-0.40(-2.85%)
Feb 13, 2009	14.23	14.28	14.06	14.11	35,322,424	-0.17(-1.22%)
Feb 12, 2009	13.73	14.31	13.57	14.29	95,118,408	+1.00(+7.56%)
Feb 11, 2009	13.18	13.39	13.18	13.28	32,993,152	+0.19(+1.48%)
Feb 10, 2009	13.52	13.62	12.96	13.09	70,669,552	-0.53(-3.88%)
Feb 09, 2009	13.94	13.96	13.52	13.62	30,586,612	-0.40(-2.85%)
Feb 06, 2009	13.75	14.06	13.73	14.02	29,088,110	+0.28(+2.01%)
Feb 05, 2009	13.59	13.80	13.49	13.74	34,364,216	+0.09(+0.68%)
Feb 04, 2009	13.95	14.02	13.61	13.65	28,443,396	-0.30(-2.12%)
Feb 03, 2009	13.68	14.00	13.51	13.94	27,887,574	+0.35(+2.56%)

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.