Indicators

Coca-Cola Company (NY: KO )

62.64 +0.02 (+0.03%)

Streaming Delayed Price Updated: 1:01 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	22.84	23.00	22.68	22.72	30,762,324	-0.27(-1.16%)
Jul 28, 2011	22.94	23.15	22.93	22.99	22,853,206	+0.04(+0.17%)
Jul 27, 2011	22.98	23.14	22.90	22.95	27,952,696	-0.17(-0.72%)
Jul 26, 2011	23.17	23.21	23.08	23.12	17,705,318	-0.02(-0.10%)
Jul 25, 2011	23.09	23.24	23.06	23.14	19,687,336	-0.16(-0.67%)
Jul 22, 2011	23.24	23.32	23.21	23.30	19,944,978	+0.13(+0.56%)
Jul 21, 2011	22.99	23.26	22.89	23.17	33,056,178	+0.16(+0.68%)
Jul 20, 2011	23.14	23.17	22.99	23.01	23,696,470	-0.15(-0.65%)
Jul 19, 2011	22.62	23.31	22.56	23.16	55,995,580	+0.74(+3.28%)
Jul 18, 2011	22.47	22.53	22.25	22.42	22,131,876	-0.14(-0.61%)
Jul 15, 2011	22.67	22.67	22.48	22.56	26,179,848	-0.05(-0.21%)
Jul 14, 2011	22.74	22.83	22.51	22.61	22,465,540	-0.13(-0.57%)
Jul 13, 2011	22.78	22.86	22.64	22.74	21,981,702	+0.07(+0.31%)
Jul 12, 2011	22.71	22.87	22.63	22.67	19,969,548	-0.08(-0.37%)
Jul 11, 2011	22.63	22.81	22.62	22.75	21,180,156	-0.19(-0.84%)
Jul 08, 2011	22.84	22.95	22.76	22.95	18,964,100	-0.02(-0.10%)
Jul 07, 2011	22.99	23.02	22.91	22.97	18,592,726	+0.07(+0.32%)
Jul 06, 2011	22.82	22.97	22.82	22.90	17,184,718	+0.08(+0.34%)
Jul 05, 2011	22.75	22.98	22.75	22.82	22,151,334	+0.07(+0.31%)

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.