Skip to main content

Coca-Cola Company (NY: KO )

61.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 27.51 27.73 27.48 27.60 21,820,454 +0.09(+0.34%)
Feb 27, 2014 27.34 27.54 27.31 27.51 25,495,930 +0.14(+0.53%)
Feb 26, 2014 27.38 27.41 27.25 27.36 25,182,128 +0.07(+0.26%)
Feb 25, 2014 27.19 27.41 27.09 27.29 31,617,024 +0.20(+0.72%)
Feb 24, 2014 27.01 27.17 26.86 27.09 33,515,992 +0.23(+0.86%)
Feb 21, 2014 27.16 27.18 26.83 26.86 26,906,694 -0.09(-0.32%)
Feb 20, 2014 26.78 27.11 26.65 26.95 31,321,244 +0.14(+0.54%)
Feb 19, 2014 27.09 27.17 26.77 26.81 36,871,080 -0.27(-0.99%)
Feb 18, 2014 27.44 27.54 26.92 27.07 63,790,372 -1.05(-3.75%)
Feb 14, 2014 27.89 28.13 28.13 28.13 22,186,576 +0.20(+0.72%)
Feb 13, 2014 27.55 28.00 27.55 27.93 14,443,050 +0.10(+0.36%)
Feb 12, 2014 28.07 28.12 27.74 27.82 14,716,139 -0.09(-0.34%)
Feb 11, 2014 27.94 28.02 27.82 27.92 21,259,936 +0.05(+0.18%)
Feb 10, 2014 27.51 27.90 27.34 27.87 28,895,224 +0.45(+1.63%)
Feb 07, 2014 27.58 27.71 27.36 27.42 28,366,276 -0.06(-0.21%)
Feb 06, 2014 28.00 28.13 27.40 27.48 31,178,920 +0.30(+1.12%)
Feb 05, 2014 27.09 27.25 27.01 27.17 18,847,250 +0.09(+0.35%)
Feb 04, 2014 27.05 27.13 26.88 27.08 24,579,194 +0.20(+0.75%)
Feb 03, 2014 27.47 27.47 26.81 26.88 32,060,080 -0.45(-1.64%)
Jan 31, 2014 27.42 27.57 27.25 27.33 22,401,764 -0.25(-0.92%)
Jan 30, 2014 27.46 27.75 27.46 27.58 18,906,740 +0.20(+0.71%)
Jan 29, 2014 27.87 27.87 27.33 27.38 32,906,176 -0.70(-2.50%)
Jan 28, 2014 28.01 28.23 27.90 28.08 12,339,548 +0.10(+0.36%)
Jan 27, 2014 28.05 28.16 27.97 27.98 20,209,866 -0.08(-0.28%)
Jan 24, 2014 28.24 28.36 28.05 28.06 22,883,628 -0.29(-1.02%)
Jan 23, 2014 28.62 28.64 28.26 28.35 20,507,708 -0.48(-1.65%)
Jan 22, 2014 28.89 28.97 28.72 28.83 13,446,755 -0.01(-0.05%)
Jan 21, 2014 28.64 28.84 28.56 28.84 24,029,980 +0.46(+1.63%)
Jan 17, 2014 28.70 28.38 28.38 28.38 19,366,698 -0.31(-1.08%)
Jan 16, 2014 28.74 28.77 28.60 28.69 15,303,207 -0.04(-0.13%)
Jan 15, 2014 28.68 28.86 28.60 28.73 17,777,962 +0.05(+0.18%)
Jan 14, 2014 28.64 28.84 28.60 28.68 17,705,670 +0.12(+0.40%)
Jan 13, 2014 28.90 28.99 28.54 28.56 19,502,808 -0.43(-1.50%)
Jan 10, 2014 28.87 29.11 28.83 28.99 18,428,066 +0.29(+1.01%)
Jan 09, 2014 28.86 28.90 28.55 28.71 19,464,000 -0.15(-0.53%)
Jan 08, 2014 29.22 29.22 28.78 28.86 21,218,056 -0.33(-1.11%)
Jan 07, 2014 29.25 29.42 29.11 29.18 16,427,632 +0.09(+0.30%)
Jan 06, 2014 29.25 29.33 29.02 29.10 15,259,673 -0.14(-0.47%)
Jan 03, 2014 29.39 29.43 29.15 29.23 14,399,502 -0.14(-0.49%)
Jan 02, 2014 29.71 29.79 29.27 29.38 17,559,404 -0.47(-1.57%)
Dec 31, 2013 29.72 29.85 29.85 29.85 16,233,885 +0.16(+0.54%)
Dec 30, 2013 29.46 29.72 29.45 29.69 15,056,532 +0.31(+1.06%)
Dec 27, 2013 29.40 29.47 29.28 29.38 9,359,276 +0.12(+0.42%)
Dec 26, 2013 29.06 29.29 29.00 29.25 11,886,744 +0.22(+0.75%)
Dec 24, 2013 29.02 29.12 28.97 29.04 6,620,994 +0.02(+0.07%)
Dec 23, 2013 28.97 29.08 28.81 29.02 15,145,855 +0.09(+0.30%)
Dec 20, 2013 28.84 29.04 28.79 28.93 30,788,080 +0.13(+0.45%)
Dec 19, 2013 28.89 28.97 28.58 28.80 20,428,306 -0.12(-0.40%)
Dec 18, 2013 28.36 28.96 28.18 28.91 33,020,552 +0.66(+2.35%)
Dec 17, 2013 28.26 28.36 28.08 28.25 22,848,444 -0.12(-0.43%)
Dec 16, 2013 28.50 28.59 28.32 28.37 20,134,032 +0.03(+0.10%)
Dec 13, 2013 28.48 28.64 28.33 28.34 19,428,538 +0.01(+0.05%)
Dec 12, 2013 28.88 29.05 28.31 28.33 27,371,588 -0.66(-2.29%)
Dec 11, 2013 28.86 29.15 28.82 28.99 20,707,502 +0.20(+0.70%)
Dec 10, 2013 29.09 29.11 28.72 28.79 22,076,342 -0.40(-1.36%)
Dec 09, 2013 29.18 29.26 29.05 29.19 16,936,580 -0.04(-0.15%)
Dec 06, 2013 28.94 29.26 28.94 29.23 17,379,906 +0.46(+1.58%)
Dec 05, 2013 29.10 29.19 28.76 28.78 25,100,884 -0.39(-1.34%)
Dec 04, 2013 29.05 29.24 28.86 29.17 18,223,788 +0.01(+0.05%)
Dec 03, 2013 28.94 29.18 28.91 29.15 22,918,352 +0.20(+0.67%)
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.