Skip to main content

Coca-Cola Company (NY: KO )

62.18 -0.45 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.30 18.96 18.28 18.84 37,646,744 +0.39(+2.13%)
Jan 30, 2008 18.68 18.79 18.38 18.45 36,113,472 -0.25(-1.33%)
Jan 29, 2008 19.05 19.05 18.61 18.70 42,010,656 -0.25(-1.33%)
Jan 28, 2008 18.64 18.95 18.54 18.95 28,716,332 +0.30(+1.59%)
Jan 25, 2008 19.27 19.27 18.60 18.65 40,243,680 -0.47(-2.46%)
Jan 24, 2008 18.89 19.17 18.82 19.12 48,065,100 +0.32(+1.72%)
Jan 23, 2008 18.37 18.82 18.04 18.80 50,502,248 +0.03(+0.14%)
Jan 22, 2008 18.76 18.97 18.20 18.78 58,505,376 -0.62(-3.21%)
Jan 21, 2008 19.91 19.94 19.21 19.40 0 +0.00(+0.00%)
Jan 18, 2008 19.91 19.94 19.21 19.40 52,850,352 -0.42(-2.10%)
Jan 17, 2008 20.20 20.22 19.77 19.81 58,354,724 -0.19(-0.97%)
Jan 16, 2008 20.21 20.39 19.95 20.01 39,663,364 -0.31(-1.51%)
Jan 15, 2008 20.32 20.50 20.30 20.31 36,010,740 -0.22(-1.07%)
Jan 14, 2008 20.36 20.61 20.36 20.54 35,901,488 +0.17(+0.83%)
Jan 11, 2008 20.88 20.88 20.27 20.37 50,330,624 -0.57(-2.73%)
Jan 10, 2008 20.76 20.95 20.67 20.94 45,315,224 +0.09(+0.44%)
Jan 09, 2008 20.32 20.86 20.31 20.84 56,282,900 +0.54(+2.67%)
Jan 08, 2008 20.31 20.57 20.22 20.30 32,694,654 +0.08(+0.41%)
Jan 07, 2008 19.83 20.26 19.77 20.22 37,232,684 +0.47(+2.36%)
Jan 04, 2008 19.70 20.03 19.70 19.75 28,223,616 +0.04(+0.19%)
Jan 03, 2008 19.54 19.83 19.50 19.71 21,766,410 +0.20(+1.05%)
Jan 02, 2008 19.62 19.67 19.39 19.51 24,194,398 -0.09(-0.46%)
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.