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 (%)
Jun 30, 2014	30.55	30.92	30.44	30.83	19,316,740	+0.12(+0.40%)
Jun 27, 2014	30.56	30.78	30.50	30.71	25,658,706	+0.12(+0.38%)
Jun 26, 2014	30.50	30.60	30.41	30.59	23,208,866	+0.05(+0.17%)
Jun 25, 2014	30.28	30.55	30.17	30.54	24,181,908	+0.08(+0.26%)
Jun 24, 2014	30.22	30.49	30.18	30.46	20,527,200	+0.09(+0.29%)
Jun 23, 2014	30.17	30.38	30.08	30.37	17,998,200	+0.03(+0.10%)
Jun 20, 2014	30.47	30.48	30.23	30.34	32,156,174	-0.07(-0.24%)
Jun 19, 2014	30.23	30.47	30.23	30.41	18,239,460	+0.17(+0.55%)
Jun 18, 2014	29.69	30.25	29.66	30.25	25,367,990	+0.47(+1.56%)
Jun 17, 2014	29.97	29.99	29.56	29.78	36,988,600	+0.19(+0.64%)
Jun 16, 2014	29.25	29.67	29.22	29.59	17,550,194	+0.21(+0.72%)
Jun 13, 2014	29.40	29.50	29.29	29.38	12,646,012	-0.04(-0.12%)
Jun 12, 2014	29.41	29.61	29.38	29.42	15,891,701	-0.10(-0.33%)
Jun 11, 2014	29.60	29.66	29.47	29.52	13,356,310	-0.15(-0.51%)
Jun 10, 2014	29.50	29.73	29.48	29.67	12,596,139	+0.06(+0.20%)
Jun 06, 2014	29.57	29.66	29.50	29.61	12,127,677	+0.07(+0.24%)
Jun 05, 2014	29.42	29.62	29.35	29.54	14,025,520	+0.07(+0.25%)
Jun 04, 2014	29.55	29.56	29.41	29.47	10,845,111	-0.07(-0.22%)
Jun 03, 2014	29.41	29.62	29.41	29.53	14,512,619	+0.01(+0.05%)

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.