Skip to main content

Coca-Cola Company (NY: KO )

62.63 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.87 13.95 13.58 13.64 0 -0.27(-1.91%)
Jan 29, 2009 13.96 14.21 13.84 13.91 33,444,620 -0.10(-0.71%)
Jan 28, 2009 14.05 14.05 13.81 14.01 29,063,212 +0.17(+1.22%)
Jan 27, 2009 13.82 14.03 13.73 13.84 31,034,506 +0.10(+0.70%)
Jan 26, 2009 13.51 13.85 13.45 13.74 39,469,976 +0.27(+1.97%)
Jan 23, 2009 13.62 13.62 13.27 13.48 48,934,652 -0.29(-2.13%)
Jan 22, 2009 13.62 13.81 13.51 13.77 36,774,988 -0.05(-0.39%)
Jan 21, 2009 13.86 13.88 13.46 13.83 37,262,360 +0.13(+0.96%)
Jan 20, 2009 13.98 14.21 13.69 13.69 44,356,612 -0.31(-2.19%)
Jan 16, 2009 14.02 14.21 13.88 14.00 44,389,956 +0.15(+1.11%)
Jan 15, 2009 13.60 13.86 13.54 13.85 43,933,392 +0.24(+1.74%)
Jan 14, 2009 13.89 13.90 13.50 13.61 42,355,076 -0.45(-3.18%)
Jan 13, 2009 13.99 14.15 13.93 14.06 35,386,344 +0.09(+0.66%)
Jan 12, 2009 14.20 14.27 13.90 13.97 32,047,528 -0.28(-1.95%)
Jan 09, 2009 14.44 14.45 14.13 14.24 31,002,686 -0.20(-1.41%)
Jan 08, 2009 14.32 14.46 14.23 14.45 31,448,088 +0.10(+0.69%)
Jan 07, 2009 14.12 14.43 14.12 14.35 33,787,252 +0.07(+0.49%)
Jan 06, 2009 14.60 14.68 14.20 14.28 33,368,172 -0.23(-1.61%)
Jan 05, 2009 14.55 14.66 14.43 14.51 31,683,218 -0.15(-1.00%)
Jan 02, 2009 14.50 14.69 14.39 14.66 0 +0.20(+1.39%)
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.