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 13.80 13.88 13.73 13.73 35,345,508 -0.01(-0.09%)
Jun 29, 2006 13.58 13.78 13.54 13.75 22,414,202 +0.20(+1.51%)
Jun 28, 2006 13.55 13.59 13.52 13.54 16,012,918 -0.03(-0.21%)
Jun 27, 2006 13.63 13.66 13.49 13.57 18,807,920 -0.10(-0.75%)
Jun 26, 2006 13.64 13.69 13.56 13.67 15,027,792 +0.03(+0.19%)
Jun 23, 2006 13.64 13.73 13.63 13.65 12,030,440 -0.04(-0.28%)
Jun 22, 2006 13.73 13.74 13.61 13.69 12,605,541 -0.04(-0.33%)
Jun 21, 2006 13.63 13.77 13.63 13.73 14,512,833 +0.07(+0.49%)
Jun 20, 2006 13.70 13.77 13.63 13.66 17,707,210 -0.04(-0.30%)
Jun 19, 2006 13.79 13.83 13.64 13.71 18,297,658 -0.09(-0.65%)
Jun 16, 2006 13.71 13.85 13.71 13.79 26,241,000 +0.05(+0.39%)
Jun 15, 2006 13.71 13.77 13.57 13.74 22,927,908 +0.07(+0.54%)
Jun 14, 2006 13.67 13.77 13.56 13.67 19,424,680 -0.03(-0.23%)
Jun 13, 2006 13.79 13.81 13.65 13.70 28,376,954 -0.13(-0.92%)
Jun 12, 2006 13.94 13.94 13.81 13.83 21,911,772 -0.08(-0.55%)
Jun 09, 2006 13.98 14.00 13.87 13.90 21,844,738 +0.05(+0.37%)
Jun 08, 2006 13.88 13.89 13.74 13.85 36,148,016 +0.00(+0.02%)
Jun 07, 2006 13.93 13.98 13.84 13.85 18,132,270 -0.04(-0.28%)
Jun 06, 2006 13.92 13.95 13.79 13.89 25,965,040 +0.02(+0.16%)
Jun 05, 2006 13.98 14.01 13.85 13.87 17,899,222 -0.15(-1.05%)
Jun 02, 2006 13.97 14.09 13.92 14.01 18,982,704 -0.01(-0.07%)
Jun 01, 2006 14.04 14.06 13.94 14.02 15,620,120 -0.04(-0.25%)
May 31, 2006 13.95 14.08 13.91 14.06 22,861,502 +0.11(+0.82%)
May 30, 2006 14.11 14.15 13.93 13.94 26,080,310 -0.26(-1.84%)
May 26, 2006 14.20 14.29 14.12 14.20 19,321,940 +0.04(+0.27%)
May 25, 2006 14.11 14.17 14.00 14.17 22,122,892 +0.11(+0.77%)
May 24, 2006 13.89 14.10 13.87 14.06 32,161,154 +0.14(+1.03%)
May 23, 2006 13.96 13.97 13.89 13.91 21,492,662 -0.01(-0.05%)
May 22, 2006 13.90 13.96 13.85 13.92 24,611,236 -0.02(-0.11%)
May 19, 2006 13.96 13.97 13.81 13.94 25,081,716 +0.03(+0.23%)
May 18, 2006 13.91 14.02 13.84 13.90 24,081,240 +0.00(+0.00%)
May 17, 2006 13.97 14.04 13.79 13.90 31,108,056 -0.09(-0.66%)
May 16, 2006 14.09 14.11 13.93 14.00 26,593,704 -0.03(-0.23%)
May 15, 2006 13.79 14.05 13.74 14.03 29,167,248 +0.24(+1.76%)
May 12, 2006 13.82 13.85 13.76 13.79 23,129,004 -0.06(-0.46%)
May 11, 2006 13.90 13.92 13.81 13.85 26,577,102 -0.06(-0.46%)
May 10, 2006 13.94 13.97 13.88 13.91 23,339,812 -0.03(-0.21%)
May 09, 2006 13.79 13.94 13.79 13.94 21,816,234 +0.10(+0.69%)
May 08, 2006 13.68 13.96 13.67 13.85 42,848,128 +0.21(+1.55%)
May 05, 2006 13.49 13.69 13.42 13.64 29,691,604 +0.20(+1.50%)
May 04, 2006 13.39 13.45 13.34 13.43 20,832,988 +0.05(+0.38%)
May 03, 2006 13.46 13.48 13.35 13.38 22,417,020 -0.10(-0.76%)
May 02, 2006 13.44 13.50 13.41 13.49 16,525,371 +0.09(+0.64%)
May 01, 2006 13.44 13.47 13.38 13.40 20,776,292 +0.00(+0.02%)
Apr 28, 2006 13.41 13.44 13.35 13.40 17,797,108 -0.03(-0.21%)
Apr 27, 2006 13.29 13.45 13.28 13.42 20,964,860 +0.11(+0.79%)
Apr 26, 2006 13.20 13.34 13.20 13.32 19,183,488 +0.12(+0.89%)
Apr 25, 2006 13.26 13.29 13.17 13.20 19,735,096 -0.07(-0.51%)
Apr 24, 2006 13.33 13.38 13.26 13.27 19,510,820 -0.09(-0.69%)
Apr 21, 2006 13.41 13.41 13.31 13.36 20,533,534 +0.01(+0.10%)
Apr 20, 2006 13.33 13.49 13.26 13.35 19,180,356 +0.04(+0.29%)
Apr 19, 2006 13.24 13.45 13.22 13.31 26,120,092 +0.12(+0.94%)
Apr 18, 2006 13.11 13.25 13.11 13.19 18,055,528 +0.08(+0.63%)
Apr 17, 2006 13.19 13.22 13.04 13.10 14,519,724 -0.07(-0.53%)
Apr 13, 2006 13.14 13.23 13.11 13.17 14,141,022 +0.04(+0.27%)
Apr 12, 2006 13.17 13.20 13.06 13.14 15,677,443 -0.04(-0.34%)
Apr 11, 2006 13.41 13.41 13.11 13.18 17,361,398 -0.06(-0.46%)
Apr 10, 2006 13.20 13.25 13.16 13.24 12,100,605 +0.04(+0.31%)
Apr 07, 2006 13.34 13.37 13.19 13.20 18,627,182 -0.11(-0.82%)
Apr 06, 2006 13.41 13.41 13.27 13.31 17,209,792 -0.08(-0.62%)
Apr 05, 2006 13.42 13.43 13.33 13.39 20,593,362 -0.04(-0.31%)
Apr 04, 2006 13.32 13.45 13.31 13.43 14,499,050 +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.