Indicators

Coca-Cola Company (NY: KO )

62.62 +0.27 (+0.43%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.79	13.88	13.73	13.77	20,550,428	-0.07(-0.51%)
Feb 25, 2005	13.74	13.85	13.63	13.84	16,640,264	+0.12(+0.84%)
Feb 24, 2005	13.72	13.78	13.64	13.72	14,470,403	+0.03(+0.19%)
Feb 23, 2005	13.77	13.81	13.64	13.70	17,945,102	-0.07(-0.49%)
Feb 22, 2005	13.77	13.88	13.66	13.77	26,518,866	-0.05(-0.40%)
Feb 18, 2005	13.86	13.86	13.76	13.82	17,494,096	-0.01(-0.09%)
Feb 17, 2005	13.94	13.95	13.77	13.83	22,433,398	-0.10(-0.69%)
Feb 16, 2005	14.10	14.20	13.88	13.93	52,731,260	+0.21(+1.52%)
Feb 15, 2005	13.81	13.81	13.58	13.72	18,126,312	-0.07(-0.49%)
Feb 14, 2005	13.82	13.82	13.72	13.79	10,843,400	+0.03(+0.23%)
Feb 11, 2005	13.62	13.86	13.62	13.76	15,802,283	+0.08(+0.61%)
Feb 10, 2005	13.80	13.87	13.60	13.67	13,495,659	-0.08(-0.61%)
Feb 09, 2005	13.77	13.87	13.64	13.76	22,154,590	+0.04(+0.26%)
Feb 08, 2005	13.72	13.80	13.65	13.72	14,693,574	+0.05(+0.38%)
Feb 07, 2005	13.70	13.70	13.60	13.67	13,469,550	+0.01(+0.05%)
Feb 04, 2005	13.39	13.68	13.37	13.66	24,154,740	+0.23(+1.75%)
Feb 03, 2005	13.48	13.49	13.38	13.43	14,950,936	-0.06(-0.43%)
Feb 02, 2005	13.34	13.49	13.31	13.49	20,496,034	+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.