Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	25.72	25.89	25.56	25.74	16,821,550	+0.10(+0.38%)
Oct 26, 2012	25.69	25.64	25.64	25.64	17,187,098	-0.03(-0.13%)
Oct 25, 2012	25.61	25.74	25.51	25.67	15,108,667	+0.15(+0.57%)
Oct 24, 2012	25.33	25.64	25.33	25.53	19,548,966	+0.19(+0.74%)
Oct 23, 2012	25.58	25.60	25.29	25.34	19,195,936	-0.55(-2.11%)
Oct 19, 2012	26.25	26.26	25.89	25.89	28,703,078	-0.30(-1.16%)
Oct 18, 2012	26.14	26.35	25.93	26.19	33,221,598	+0.07(+0.26%)
Oct 17, 2012	26.34	26.40	26.09	26.12	22,320,294	-0.11(-0.42%)
Oct 16, 2012	26.43	26.45	25.92	26.23	37,290,920	-0.16(-0.60%)
Oct 15, 2012	26.36	26.48	26.31	26.39	19,899,394	-0.07(-0.26%)
Oct 12, 2012	26.48	26.57	26.38	26.46	17,426,142	+0.08(+0.32%)
Oct 11, 2012	26.44	26.50	26.32	26.38	15,620,229	+0.01(+0.05%)
Oct 10, 2012	26.75	26.81	26.34	26.36	19,871,550	-0.33(-1.22%)
Oct 09, 2012	26.65	26.88	26.62	26.69	18,894,972	-0.01(-0.05%)
Oct 08, 2012	26.68	26.77	26.61	26.70	13,630,217	+0.00(+0.00%)
Oct 05, 2012	26.64	26.72	26.48	26.70	17,752,550	+0.17(+0.65%)
Oct 04, 2012	26.62	26.68	26.43	26.53	13,947,986	+0.06(+0.24%)
Oct 03, 2012	26.52	26.66	26.40	26.47	19,645,368	-0.07(-0.26%)
Oct 02, 2012	26.69	26.78	26.38	26.54	14,416,738	-0.03(-0.10%)

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.