Indicators

Coca-Cola Company (NY: KO )

62.77 +0.59 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	15.27	15.32	15.17	15.29	16,711,921	+0.02(+0.15%)
Jan 30, 2007	15.28	15.31	15.21	15.27	14,068,549	+0.03(+0.21%)
Jan 29, 2007	15.25	15.30	15.19	15.24	15,777,879	-0.04(-0.25%)
Jan 26, 2007	15.33	15.36	15.27	15.28	22,637,118	-0.04(-0.23%)
Jan 25, 2007	15.35	15.40	15.30	15.31	18,158,228	-0.06(-0.39%)
Jan 24, 2007	15.39	15.39	15.31	15.37	13,529,354	+0.00(+0.02%)
Jan 23, 2007	15.38	15.40	15.31	15.37	19,020,566	+0.03(+0.19%)
Jan 22, 2007	15.36	15.44	15.33	15.34	19,098,532	-0.07(-0.48%)
Jan 19, 2007	15.46	15.47	15.35	15.41	20,365,736	-0.03(-0.19%)
Jan 18, 2007	15.46	15.65	15.39	15.44	23,833,556	-0.08(-0.51%)
Jan 17, 2007	15.50	15.60	15.48	15.52	22,545,062	+0.03(+0.21%)
Jan 16, 2007	15.48	15.55	15.44	15.49	19,860,044	-0.02(-0.10%)
Jan 12, 2007	15.52	15.54	15.41	15.51	21,397,470	-0.06(-0.39%)
Jan 11, 2007	15.57	15.61	15.52	15.57	17,236,712	+0.02(+0.12%)
Jan 10, 2007	15.49	15.58	15.45	15.55	13,977,744	+0.02(+0.14%)
Jan 09, 2007	15.50	15.59	15.48	15.52	21,486,398	+0.01(+0.08%)
Jan 08, 2007	15.33	15.54	15.33	15.51	27,477,978	+0.10(+0.64%)
Jan 05, 2007	15.49	15.51	15.38	15.41	18,172,006	-0.11(-0.70%)
Jan 04, 2007	15.46	15.55	15.41	15.52	18,490,450	+0.01(+0.04%)

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.