Indicators

Coca-Cola Company (NY: KO )

71.12 +0.50 (+0.72%)

Streaming Delayed Price Updated: 2:39 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	15.11	15.16	14.97	15.09	42,740,020	+0.09(+0.62%)
Feb 27, 2007	15.34	15.46	14.73	14.99	46,900,908	-0.43(-2.79%)
Feb 26, 2007	15.42	15.46	15.38	15.42	28,941,132	+0.15(+0.97%)
Feb 23, 2007	15.41	15.49	15.25	15.28	45,659,048	-0.01(-0.08%)
Feb 22, 2007	15.41	15.43	15.26	15.29	25,865,962	-0.09(-0.57%)
Feb 21, 2007	15.37	15.44	15.36	15.38	25,508,006	-0.06(-0.40%)
Feb 20, 2007	15.36	15.47	15.35	15.44	22,171,002	-0.04(-0.23%)
Feb 16, 2007	15.51	15.55	15.44	15.47	27,060,180	+0.01(+0.04%)
Feb 15, 2007	15.48	15.55	15.38	15.47	29,693,030	-0.01(-0.06%)
Feb 14, 2007	15.68	15.69	15.43	15.48	50,811,316	-0.11(-0.68%)
Feb 13, 2007	15.55	15.65	15.54	15.58	30,028,584	+0.09(+0.60%)
Feb 12, 2007	15.47	15.63	15.45	15.49	21,541,512	+0.05(+0.33%)
Feb 09, 2007	15.42	15.51	15.40	15.44	15,203,697	-0.03(-0.21%)
Feb 08, 2007	15.50	15.53	15.40	15.47	14,040,727	-0.05(-0.35%)
Feb 07, 2007	15.52	15.56	15.47	15.52	14,297,205	-0.01(-0.04%)
Feb 06, 2007	15.51	15.57	15.47	15.53	17,277,182	+0.05(+0.31%)
Feb 05, 2007	15.55	15.59	15.46	15.48	14,220,478	-0.11(-0.70%)
Feb 02, 2007	15.55	15.65	15.53	15.59	16,557,557	+0.05(+0.29%)

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.