Indicators

Coca-Cola Company (NY: KO )

70.81 +0.19 (+0.27%)

Streaming Delayed Price Updated: 10:50 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	20.51	20.63	20.47	20.56	21,230,748	+0.04(+0.18%)
Oct 28, 2010	20.55	20.65	20.42	20.53	24,664,784	+0.01(+0.03%)
Oct 27, 2010	20.46	20.52	20.22	20.52	28,383,736	+0.06(+0.29%)
Oct 25, 2010	20.55	20.71	20.45	20.46	31,641,260	-0.20(-0.97%)
Oct 22, 2010	20.62	20.71	20.60	20.66	14,216,119	+0.05(+0.23%)
Oct 21, 2010	20.46	20.71	20.46	20.62	34,703,436	+0.11(+0.52%)
Oct 20, 2010	20.25	20.69	20.25	20.51	48,311,172	+0.27(+1.34%)
Oct 19, 2010	20.11	20.28	20.07	20.24	52,259,760	+0.11(+0.57%)
Oct 18, 2010	20.06	20.12	20.06	20.12	29,332,014	+0.02(+0.10%)
Oct 15, 2010	20.11	20.12	20.04	20.10	29,369,426	+0.01(+0.05%)
Oct 14, 2010	20.10	20.12	20.01	20.09	21,621,418	-0.01(-0.05%)
Oct 13, 2010	20.03	20.11	20.01	20.10	35,804,676	+0.11(+0.57%)
Oct 12, 2010	19.90	20.06	19.90	19.99	24,113,594	+0.01(+0.07%)
Oct 11, 2010	19.97	19.99	19.90	19.97	19,379,008	+0.05(+0.25%)
Oct 08, 2010	19.92	20.02	19.81	19.92	24,149,206	-0.01(-0.05%)
Oct 07, 2010	20.01	20.01	19.85	19.93	17,011	-0.12(-0.60%)
Oct 06, 2010	20.00	20.06	19.91	20.06	21,059,374	+0.05(+0.23%)
Oct 05, 2010	19.84	20.03	19.79	20.01	56,358	+0.26(+1.32%)
Oct 04, 2010	19.76	19.80	19.64	19.75	17,184,412	-0.08(-0.41%)

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.