Skip to main content

Coca-Cola Company (NY: KO )

62.55 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 13.81 13.89 13.74 13.74 35,332,632 -0.01(-0.09%)
Jun 29, 2006 13.59 13.78 13.55 13.75 22,406,036 +0.20(+1.51%)
Jun 28, 2006 13.55 13.59 13.53 13.55 16,007,084 -0.03(-0.21%)
Jun 27, 2006 13.63 13.66 13.50 13.58 18,801,068 -0.10(-0.75%)
Jun 26, 2006 13.65 13.69 13.57 13.68 15,022,317 +0.03(+0.19%)
Jun 23, 2006 13.65 13.74 13.64 13.65 12,026,058 -0.04(-0.28%)
Jun 22, 2006 13.74 13.75 13.61 13.69 12,600,949 -0.04(-0.33%)
Jun 21, 2006 13.63 13.78 13.63 13.74 14,507,545 +0.07(+0.49%)
Jun 20, 2006 13.70 13.77 13.64 13.67 17,700,758 -0.04(-0.30%)
Jun 19, 2006 13.80 13.84 13.65 13.71 18,290,992 -0.09(-0.65%)
Jun 16, 2006 13.71 13.85 13.71 13.80 26,231,440 +0.05(+0.40%)
Jun 15, 2006 13.72 13.77 13.58 13.75 22,919,554 +0.07(+0.54%)
Jun 14, 2006 13.68 13.77 13.57 13.67 19,417,604 -0.03(-0.23%)
Jun 13, 2006 13.79 13.81 13.66 13.70 28,366,616 -0.13(-0.92%)
Jun 12, 2006 13.95 13.95 13.82 13.83 21,903,788 -0.08(-0.55%)
Jun 09, 2006 13.99 14.00 13.87 13.91 21,836,780 +0.05(+0.37%)
Jun 08, 2006 13.88 13.90 13.75 13.86 36,134,848 +0.00(+0.02%)
Jun 07, 2006 13.93 13.99 13.84 13.85 18,125,664 -0.04(-0.28%)
Jun 06, 2006 13.92 13.96 13.80 13.89 25,955,580 +0.02(+0.16%)
Jun 05, 2006 13.98 14.01 13.86 13.87 17,892,702 -0.15(-1.05%)
Jun 02, 2006 13.97 14.09 13.92 14.02 18,975,790 -0.01(-0.07%)
Jun 01, 2006 14.05 14.07 13.95 14.03 15,614,430 -0.04(-0.25%)
May 31, 2006 13.96 14.08 13.91 14.06 22,853,172 +0.11(+0.82%)
May 30, 2006 14.12 14.15 13.93 13.95 26,070,810 -0.26(-1.84%)
May 26, 2006 14.21 14.29 14.12 14.21 19,314,900 +0.04(+0.27%)
May 25, 2006 14.11 14.17 14.00 14.17 22,114,832 +0.11(+0.77%)
May 24, 2006 13.90 14.11 13.88 14.06 32,149,438 +0.14(+1.03%)
May 23, 2006 13.97 13.98 13.90 13.92 21,484,832 -0.01(-0.05%)
May 22, 2006 13.91 13.97 13.85 13.92 24,602,270 -0.02(-0.11%)
May 19, 2006 13.97 13.97 13.82 13.94 25,072,578 +0.03(+0.23%)
May 18, 2006 13.92 14.03 13.85 13.91 24,072,468 +0.00(+0.00%)
May 17, 2006 13.98 14.04 13.80 13.91 31,096,722 -0.09(-0.66%)
May 16, 2006 14.10 14.12 13.94 14.00 26,584,016 -0.03(-0.23%)
May 15, 2006 13.79 14.05 13.75 14.03 29,156,622 +0.24(+1.76%)
May 12, 2006 13.82 13.86 13.77 13.79 23,120,578 -0.06(-0.46%)
May 11, 2006 13.91 13.92 13.82 13.85 26,567,420 -0.06(-0.46%)
May 10, 2006 13.95 13.98 13.88 13.92 23,331,310 -0.03(-0.21%)
May 09, 2006 13.79 13.95 13.79 13.95 21,808,286 +0.10(+0.69%)
May 08, 2006 13.68 13.97 13.68 13.85 42,832,516 +0.21(+1.55%)
May 05, 2006 13.50 13.70 13.43 13.64 29,680,788 +0.20(+1.50%)
May 04, 2006 13.40 13.45 13.35 13.44 20,825,398 +0.05(+0.38%)
May 03, 2006 13.46 13.49 13.36 13.39 22,408,854 -0.10(-0.76%)
May 02, 2006 13.45 13.51 13.41 13.49 16,519,351 +0.09(+0.64%)
May 01, 2006 13.44 13.47 13.38 13.40 20,768,722 +0.00(+0.02%)
Apr 28, 2006 13.42 13.44 13.36 13.40 17,790,624 -0.03(-0.21%)
Apr 27, 2006 13.30 13.46 13.29 13.43 20,957,222 +0.11(+0.79%)
Apr 26, 2006 13.21 13.34 13.21 13.32 19,176,500 +0.12(+0.90%)
Apr 25, 2006 13.27 13.29 13.17 13.21 19,727,908 -0.07(-0.51%)
Apr 24, 2006 13.33 13.38 13.26 13.27 19,503,712 -0.09(-0.69%)
Apr 21, 2006 13.42 13.42 13.31 13.37 20,526,054 +0.01(+0.10%)
Apr 20, 2006 13.33 13.49 13.27 13.35 19,173,368 +0.04(+0.29%)
Apr 19, 2006 13.25 13.45 13.22 13.31 26,110,576 +0.12(+0.94%)
Apr 18, 2006 13.11 13.25 13.11 13.19 18,048,950 +0.08(+0.63%)
Apr 17, 2006 13.19 13.22 13.05 13.11 14,514,434 -0.07(-0.53%)
Apr 13, 2006 13.14 13.23 13.12 13.18 14,135,870 +0.04(+0.27%)
Apr 12, 2006 13.18 13.20 13.06 13.14 15,671,731 -0.04(-0.34%)
Apr 11, 2006 13.42 13.42 13.12 13.19 17,355,072 -0.06(-0.46%)
Apr 10, 2006 13.21 13.25 13.16 13.25 12,096,197 +0.04(+0.32%)
Apr 07, 2006 13.35 13.38 13.19 13.21 18,620,396 -0.11(-0.82%)
Apr 06, 2006 13.41 13.41 13.28 13.31 17,203,522 -0.08(-0.62%)
Apr 05, 2006 13.42 13.44 13.33 13.40 20,585,860 -0.04(-0.31%)
Apr 04, 2006 13.33 13.45 13.31 13.44 14,493,768 +0.07(+0.50%)
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.