Indicators

Coca-Cola Company (NY: KO )

71.64 +1.02 (+1.44%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.59	17.59	17.30	17.46	95,244,488	-0.13(-0.75%)
Feb 25, 2010	17.60	17.75	17.43	17.60	96,077,008	-0.67(-3.68%)
Feb 24, 2010	18.22	18.28	18.12	18.27	21,843,318	+0.11(+0.58%)
Feb 23, 2010	18.35	18.42	18.15	18.16	22,394,172	-0.18(-0.99%)
Feb 22, 2010	18.48	18.50	18.31	18.34	20,359,344	-0.11(-0.61%)
Feb 19, 2010	18.48	18.52	18.28	18.46	28,596,934	-0.06(-0.34%)
Feb 18, 2010	18.27	18.52	18.27	18.52	26,060,852	+0.19(+1.05%)
Feb 17, 2010	18.16	18.40	18.14	18.33	25,758,958	+0.17(+0.93%)
Feb 16, 2010	18.06	18.16	17.86	18.16	29,192,724	+0.28(+1.56%)
Feb 12, 2010	17.86	17.88	17.88	17.88	74,388,120	-0.08(-0.44%)
Feb 11, 2010	17.75	18.00	17.64	17.96	39,740,776	+0.14(+0.80%)
Feb 10, 2010	18.09	18.09	17.61	17.82	28,253,910	-0.07(-0.41%)
Feb 09, 2010	17.78	18.21	17.68	17.89	47,542,188	+0.45(+2.58%)
Feb 08, 2010	17.64	17.64	17.41	17.44	25,240,576	-0.15(-0.83%)
Feb 05, 2010	17.64	17.70	17.40	17.59	44,210,072	-0.11(-0.64%)
Feb 04, 2010	18.07	18.11	17.69	17.70	32,216,678	-0.48(-2.62%)
Feb 03, 2010	18.19	18.20	18.06	18.17	24,000,136	-0.06(-0.33%)
Feb 02, 2010	18.06	18.29	17.94	18.23	25,493,048	+0.23(+1.28%)

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.