Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coca-Cola Company (NY: KO )

65.31 -0.61 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 51.50 51.85 51.22 51.50 10,607,461 +0.19(+0.37%)
Jul 30, 2008 51.85 52.00 51.00 51.31 9,738,710 -0.26(-0.50%)
Jul 29, 2008 51.57 51.81 51.12 51.57 8,115,762 +0.42(+0.82%)
Jul 28, 2008 52.00 52.06 51.11 51.15 7,019,907 -0.91(-1.75%)
Jul 25, 2008 52.25 52.25 51.53 52.06 8,426,716 +0.20(+0.39%)
Jul 24, 2008 52.43 52.89 51.53 51.86 10,658,691 -0.64(-1.22%)
Jul 23, 2008 51.52 52.55 51.02 52.50 12,884,909 +1.15(+2.24%)
Jul 22, 2008 50.12 52.12 50.06 51.35 21,525,292 +1.75(+3.53%)
Jul 21, 2008 50.10 50.10 49.44 49.60 10,880,113 -0.43(-0.86%)
Jul 18, 2008 50.48 50.48 49.65 50.03 18,246,884 -0.31(-0.62%)
Jul 17, 2008 51.20 51.36 49.70 50.34 39,567,496 -2.00(-3.82%)
Jul 16, 2008 51.88 52.60 51.25 52.34 13,594,227 +0.55(+1.06%)
Jul 15, 2008 50.65 52.00 50.59 51.79 19,210,646 +0.83(+1.63%)
Jul 14, 2008 50.54 51.26 50.54 50.96 12,561,466 +0.69(+1.37%)
Jul 11, 2008 49.66 50.50 49.52 50.27 13,463,695 +0.23(+0.46%)
Jul 10, 2008 50.95 50.95 49.70 50.04 15,156,285 -0.85(-1.67%)
Jul 09, 2008 51.63 51.64 50.86 50.89 11,602,689 -0.58(-1.13%)
Jul 08, 2008 51.08 51.68 51.00 51.47 13,328,660 +0.18(+0.35%)
Jul 07, 2008 51.67 51.78 51.00 51.29 11,701,192 -0.19(-0.37%)
Jul 04, 2008 51.37 51.75 51.19 51.48 7,453,726 +0.00(+0.00%)
Jul 03, 2008 51.37 51.75 51.19 51.48 7,453,726 +0.11(+0.21%)
Jul 02, 2008 51.01 51.56 50.87 51.37 16,252,792 +0.37(+0.73%)
Jul 01, 2008 51.92 51.92 50.92 51.00 17,670,840 -0.98(-1.89%)
Jun 30, 2008 51.86 52.90 51.44 51.98 15,070,962 +0.14(+0.27%)
Jun 27, 2008 53.17 53.24 51.83 51.84 17,836,544 -1.38(-2.59%)
Jun 26, 2008 53.92 54.62 53.13 53.22 15,266,022 -0.88(-1.63%)
Jun 25, 2008 53.46 54.58 53.40 54.10 11,863,170 +0.73(+1.37%)
Jun 24, 2008 53.00 53.52 52.63 53.37 10,913,639 +0.11(+0.21%)
Jun 23, 2008 53.85 53.85 53.02 53.26 8,955,215 -0.40(-0.75%)
Jun 20, 2008 53.07 53.89 52.93 53.66 16,636,419 +0.30(+0.56%)
Jun 19, 2008 53.40 53.60 53.00 53.36 12,610,509 +0.20(+0.38%)
Jun 18, 2008 53.78 54.00 53.11 53.16 13,018,657 -0.80(-1.48%)
Jun 17, 2008 54.55 54.70 53.96 53.96 14,334,237 -0.22(-0.41%)
Jun 16, 2008 55.42 55.52 54.04 54.18 17,692,588 -1.24(-2.24%)
Jun 13, 2008 57.03 57.10 53.92 55.42 30,878,272 -1.72(-3.01%)
Jun 12, 2008 57.31 57.59 56.75 57.14 9,521,927 +0.00(+0.00%)
Jun 11, 2008 57.72 57.83 57.01 57.14 11,398,499 -0.87(-1.50%)
Jun 10, 2008 58.08 58.60 56.00 58.01 16,339,949 +2.15(+3.85%)
Jun 09, 2008 55.50 56.25 55.50 55.86 9,675,792 +0.06(+0.11%)
Jun 06, 2008 57.01 57.11 55.74 55.80 12,473,813 -1.39(-2.43%)
Jun 05, 2008 56.75 57.26 56.46 57.19 7,850,689 +0.49(+0.86%)
Jun 04, 2008 56.25 56.97 56.25 56.70 7,485,981 +0.30(+0.53%)
Jun 03, 2008 56.86 57.25 56.29 56.40 9,420,073 -0.60(-1.05%)
Jun 02, 2008 57.05 57.37 56.45 57.00 9,560,587 -0.26(-0.45%)
May 30, 2008 57.69 57.99 57.02 57.26 13,415,760 -0.61(-1.05%)
May 29, 2008 57.53 58.13 57.14 57.87 12,352,542 +0.43(+0.75%)
May 28, 2008 58.84 58.84 57.34 57.44 12,022,725 -1.15(-1.96%)
May 27, 2008 58.55 58.70 58.11 58.59 7,807,042 -0.04(-0.07%)
May 26, 2008 58.11 59.04 58.01 58.63 0 +0.00(+0.00%)
May 23, 2008 58.11 59.04 58.01 58.63 15,291,462 +0.36(+0.62%)
May 22, 2008 56.68 58.42 56.53 58.27 12,615,208 +1.62(+2.86%)
May 21, 2008 56.91 57.30 56.45 56.65 12,601,826 -0.44(-0.77%)
May 20, 2008 57.50 57.65 56.96 57.09 8,977,596 -0.43(-0.75%)
May 19, 2008 57.10 57.84 56.94 57.52 10,004,671 +0.45(+0.79%)
May 16, 2008 57.06 57.40 56.78 57.07 8,980,411 +0.06(+0.11%)
May 15, 2008 56.50 57.17 56.26 57.01 8,251,530 +0.47(+0.83%)
May 14, 2008 56.64 57.00 56.19 56.54 10,366,087 +0.04(+0.07%)
May 13, 2008 56.29 56.76 56.27 56.50 10,438,447 +0.10(+0.18%)
May 12, 2008 56.18 56.46 56.00 56.40 8,621,624 +0.25(+0.45%)
May 09, 2008 56.29 56.34 55.83 56.15 6,022,149 -0.14(-0.25%)
May 08, 2008 57.35 57.57 56.05 56.29 14,001,801 -0.74(-1.30%)
May 07, 2008 58.27 58.28 56.99 57.03 14,933,017 -1.24(-2.13%)
May 06, 2008 58.25 58.38 57.88 58.27 6,695,153 -0.11(-0.19%)
May 05, 2008 58.77 58.98 58.14 58.38 7,060,696 -0.39(-0.66%)
May 02, 2008 59.09 59.50 58.60 58.77 8,259,454 -0.32(-0.54%)
May 01, 2008 58.61 59.16 58.40 59.09 7,563,801 +0.22(+0.37%)
Apr 30, 2008 58.72 59.77 58.69 58.87 11,679,591 +0.15(+0.26%)
Apr 29, 2008 58.80 59.00 58.37 58.72 7,434,494 -0.26(-0.44%)
Apr 28, 2008 59.33 59.90 58.86 58.98 8,049,069 -0.35(-0.59%)
Apr 25, 2008 60.25 60.50 58.96 59.33 9,401,135 -0.92(-1.53%)
Apr 24, 2008 60.28 61.00 59.79 60.25 6,418,298 -0.03(-0.05%)
Apr 23, 2008 59.76 60.39 59.76 60.28 9,493,621 +0.39(+0.65%)
Apr 22, 2008 60.22 60.40 59.70 59.89 8,636,906 -0.46(-0.76%)
Apr 21, 2008 59.92 60.44 59.65 60.35 6,214,303 +0.24(+0.40%)
Apr 18, 2008 60.76 61.08 59.65 60.11 11,127,043 -0.57(-0.94%)
Apr 17, 2008 60.99 61.38 60.54 60.68 8,329,838 -0.47(-0.77%)
Apr 16, 2008 61.75 61.84 60.54 61.15 11,558,711 +0.21(+0.34%)
Apr 15, 2008 61.03 61.22 60.42 60.94 11,720,854 -0.06(-0.10%)
Apr 14, 2008 60.39 61.35 60.15 61.00 10,014,759 +0.71(+1.18%)
Apr 11, 2008 61.02 61.50 60.09 60.29 7,783,791 -1.04(-1.70%)
Apr 10, 2008 60.88 61.48 60.47 61.33 7,421,040 +0.55(+0.90%)
Apr 09, 2008 60.50 60.83 60.31 60.78 6,498,814 +0.27(+0.45%)
Apr 08, 2008 60.27 60.57 59.87 60.51 9,971,365 +0.14(+0.23%)
Apr 07, 2008 60.27 60.61 60.27 60.37 8,096,546 +0.12(+0.20%)
Apr 04, 2008 60.53 60.93 60.20 60.25 7,631,355 -0.31(-0.51%)
Apr 03, 2008 60.29 60.90 60.25 60.56 8,088,008 +0.10(+0.17%)
Apr 02, 2008 61.37 61.37 60.21 60.46 9,083,465 -0.98(-1.60%)
Apr 01, 2008 61.01 61.50 60.90 61.44 12,936,570 +0.57(+0.94%)
Mar 31, 2008 60.80 61.20 60.64 60.87 9,270,609 -0.07(-0.11%)
Mar 28, 2008 61.58 61.60 60.88 60.94 6,835,791 -0.37(-0.60%)
Mar 27, 2008 61.36 61.90 61.21 61.31 8,105,583 +0.16(+0.26%)
Mar 26, 2008 61.41 61.70 61.00 61.15 8,273,849 -0.26(-0.42%)
Mar 25, 2008 61.18 61.82 61.07 61.41 7,648,396 +0.23(+0.38%)
Mar 24, 2008 61.25 61.50 60.54 61.18 7,018,766 +0.14(+0.23%)
Mar 21, 2008 60.16 61.14 59.96 61.04 15,514,276 +0.00(+0.00%)
Mar 20, 2008 60.16 61.14 59.96 61.04 15,513,676 +1.08(+1.80%)
Mar 19, 2008 59.37 60.83 59.37 59.96 11,629,264 +0.55(+0.93%)
Mar 18, 2008 58.20 59.41 57.94 59.41 9,182,656 +1.72(+2.98%)
Mar 17, 2008 56.90 58.02 56.75 57.69 10,815,063 +0.16(+0.28%)
Mar 14, 2008 58.93 58.93 57.13 57.53 13,265,607 -1.40(-2.38%)
Mar 13, 2008 58.68 59.10 58.31 58.93 8,770,929 -0.26(-0.44%)
Mar 12, 2008 59.15 59.49 58.96 59.19 11,300,529 -0.28(-0.47%)
Mar 11, 2008 59.01 59.68 58.87 59.47 14,918,100 +0.81(+1.38%)
Mar 10, 2008 58.85 59.34 58.65 58.66 9,455,496 -0.19(-0.32%)
Mar 07, 2008 58.75 59.40 58.50 58.85 9,166,273 -0.25(-0.42%)
Mar 06, 2008 59.51 59.85 59.02 59.10 7,281,539 -0.58(-0.97%)
Mar 05, 2008 59.24 60.00 59.03 59.68 8,039,643 +0.31(+0.52%)
Mar 04, 2008 58.59 59.58 58.52 59.37 10,052,900 +0.35(+0.59%)
Mar 03, 2008 58.35 59.15 58.35 59.02 6,246,298 +0.56(+0.96%)
Feb 29, 2008 59.10 59.33 58.18 58.46 7,983,654 -1.00(-1.68%)
Feb 28, 2008 60.00 60.12 59.15 59.46 7,717,907 -0.59(-0.98%)
Feb 27, 2008 59.28 60.41 59.28 60.05 9,911,838 +0.53(+0.89%)
Feb 26, 2008 58.60 59.59 58.32 59.52 8,403,818 +0.75(+1.28%)
Feb 25, 2008 58.20 59.07 58.20 58.77 8,010,354 +0.51(+0.88%)
Feb 22, 2008 58.00 58.33 57.39 58.26 7,384,119 +0.27(+0.47%)
Feb 21, 2008 58.32 58.56 57.73 57.99 8,732,630 -0.24(-0.41%)
Feb 20, 2008 58.08 58.28 57.55 58.23 7,415,941 +0.13(+0.22%)
Feb 19, 2008 59.00 59.05 57.97 58.10 8,608,934 -0.66(-1.12%)
Feb 18, 2008 58.44 58.82 58.01 58.76 0 +0.00(+0.00%)
Feb 15, 2008 58.44 58.82 58.01 58.76 10,380,671 +0.21(+0.36%)
Feb 14, 2008 59.52 59.69 58.40 58.55 12,522,639 -0.84(-1.41%)
Feb 13, 2008 60.45 60.45 59.01 59.39 14,515,967 -0.53(-0.88%)
Feb 12, 2008 59.80 60.50 59.65 59.92 11,912,418 +0.42(+0.71%)
Feb 11, 2008 59.35 59.70 58.80 59.50 6,817,889 +0.25(+0.42%)
Feb 08, 2008 59.09 59.78 58.99 59.25 10,110,711 +0.80(+1.37%)
Feb 07, 2008 57.84 58.68 57.84 58.45 11,656,515 +0.74(+1.28%)
Feb 06, 2008 57.90 58.19 57.57 57.71 8,408,588 +0.31(+0.54%)
Feb 05, 2008 58.48 58.50 57.31 57.40 12,355,191 -1.23(-2.10%)
Feb 04, 2008 59.42 59.45 58.47 58.63 7,657,859 -0.63(-1.06%)
Feb 01, 2008 59.29 59.97 58.51 59.26 8,260,029 +0.26(+0.44%)
Jan 31, 2008 57.30 59.36 57.24 59.00 12,023,046 +1.23(+2.13%)
Jan 30, 2008 58.50 58.84 57.56 57.77 11,533,373 -0.78(-1.33%)
Jan 29, 2008 59.66 59.66 58.28 58.55 13,416,727 -0.79(-1.33%)
Jan 28, 2008 58.37 59.35 58.05 59.34 9,170,987 +0.93(+1.59%)
Jan 25, 2008 60.34 60.34 58.23 58.41 12,852,417 -1.47(-2.45%)
Jan 24, 2008 59.16 60.02 58.94 59.88 15,350,303 +1.01(+1.72%)
Jan 23, 2008 57.53 58.94 56.49 58.87 16,128,643 +0.08(+0.14%)
Jan 22, 2008 58.73 59.40 57.00 58.79 18,684,560 -1.95(-3.21%)
Jan 21, 2008 62.34 62.45 60.16 60.74 0 +0.00(+0.00%)
Jan 18, 2008 62.34 62.45 60.16 60.74 16,878,544 -1.30(-2.10%)
Jan 17, 2008 63.25 63.31 61.90 62.04 18,636,448 -0.61(-0.97%)
Jan 16, 2008 63.28 63.85 62.48 62.65 12,667,084 -0.96(-1.51%)
Jan 15, 2008 63.63 64.20 63.56 63.61 11,500,564 -0.69(-1.07%)
Jan 14, 2008 63.75 64.52 63.75 64.30 11,465,673 +0.53(+0.83%)
Jan 11, 2008 65.38 65.38 63.46 63.77 16,073,832 -1.79(-2.73%)
Jan 10, 2008 65.00 65.59 64.71 65.56 14,472,089 +0.29(+0.44%)
Jan 09, 2008 63.62 65.31 63.60 65.27 17,974,780 +1.70(+2.67%)
Jan 08, 2008 63.59 64.40 63.31 63.57 10,441,523 +0.26(+0.41%)
Jan 07, 2008 62.10 63.44 61.90 63.31 11,890,811 +1.46(+2.36%)
Jan 04, 2008 61.68 62.71 61.67 61.85 9,013,631 +0.12(+0.19%)
Jan 03, 2008 61.17 62.10 61.07 61.73 6,951,426 +0.64(+1.05%)
Jan 02, 2008 61.45 61.58 60.73 61.09 7,726,840 -0.28(-0.46%)
Jan 01, 2008 62.06 62.20 61.22 61.37 0 +0.00(+0.00%)
Dec 31, 2007 62.06 62.20 61.22 61.37 5,864,565 -0.90(-1.45%)
Dec 28, 2007 62.32 62.76 62.00 62.27 4,158,348 -0.03(-0.05%)
Dec 27, 2007 62.90 63.20 62.21 62.30 3,864,840 -0.71(-1.13%)
Dec 26, 2007 63.45 63.45 62.76 63.01 4,742,153 -0.20(-0.32%)
Dec 24, 2007 63.04 63.45 62.80 63.21 2,296,826 +0.14(+0.22%)
Dec 21, 2007 62.50 63.47 62.30 63.07 12,659,385 +0.79(+1.27%)
Dec 20, 2007 62.75 62.96 61.90 62.28 7,532,646 -0.57(-0.91%)
Dec 19, 2007 62.20 63.00 62.10 62.85 7,203,795 +0.63(+1.01%)
Dec 18, 2007 62.80 62.81 61.88 62.22 11,878,189 -0.25(-0.40%)
Dec 17, 2007 64.00 64.15 62.28 62.47 11,934,318 -1.34(-2.10%)
Dec 14, 2007 63.76 64.32 63.74 63.81 9,502,933 -0.28(-0.44%)
Dec 13, 2007 63.58 64.14 63.38 64.09 6,209,363 +0.32(+0.50%)
Dec 12, 2007 63.23 64.05 62.95 63.77 11,621,676 +0.80(+1.27%)
Dec 11, 2007 63.24 63.89 62.94 62.97 8,668,286 -0.30(-0.47%)
Dec 10, 2007 63.08 63.50 62.88 63.27 4,243,886 +0.12(+0.19%)
Dec 07, 2007 63.06 63.75 63.06 63.15 6,706,849 +0.08(+0.13%)
Dec 06, 2007 62.91 63.17 62.38 63.07 7,912,632 +0.02(+0.03%)
Dec 05, 2007 62.84 63.05 62.45 63.05 7,310,996 +0.30(+0.48%)
Dec 04, 2007 61.95 62.94 61.51 62.75 8,439,237 +0.55(+0.88%)
Dec 03, 2007 62.10 63.00 61.96 62.20 8,555,988 +0.10(+0.16%)
Nov 30, 2007 63.10 63.10 61.72 62.10 10,842,084 -0.69(-1.10%)
Nov 29, 2007 62.91 63.17 62.62 62.79 7,515,788 -0.20(-0.32%)
Nov 28, 2007 63.22 63.22 62.49 62.99 12,659,306 +0.01(+0.02%)
Nov 27, 2007 61.95 63.31 61.68 62.98 10,523,959 +1.25(+2.02%)
Nov 26, 2007 62.35 62.86 61.60 61.73 8,380,343 -0.57(-0.91%)
Nov 23, 2007 62.54 62.75 61.92 62.30 4,723,058 +0.05(+0.08%)
Nov 21, 2007 62.79 63.45 62.14 62.25 9,033,859 -0.54(-0.86%)
Nov 20, 2007 62.52 63.10 62.10 62.79 10,786,091 +0.49(+0.79%)
Nov 19, 2007 62.50 62.56 62.01 62.30 8,446,774 -0.32(-0.51%)
Nov 16, 2007 62.24 62.72 61.70 62.62 10,726,970 +0.67(+1.08%)
Nov 15, 2007 60.99 62.41 60.99 61.95 10,605,816 +0.59(+0.96%)
Nov 14, 2007 61.30 61.75 60.75 61.36 8,272,214 +0.32(+0.52%)
Nov 13, 2007 60.24 61.20 59.65 61.04 7,663,350 +1.18(+1.97%)
Nov 12, 2007 60.64 60.86 59.80 59.86 8,340,062 -0.97(-1.59%)
Nov 09, 2007 61.50 61.75 60.63 60.83 9,094,869 -0.64(-1.04%)
Nov 08, 2007 60.72 61.64 59.90 61.47 13,045,541 +1.51(+2.52%)
Nov 07, 2007 60.90 61.00 59.93 59.96 7,243,309 -1.05(-1.72%)
Nov 06, 2007 60.39 61.09 60.25 61.01 7,642,715 +0.67(+1.11%)
Nov 05, 2007 60.50 60.73 59.92 60.34 8,905,208 -0.17(-0.28%)
Nov 02, 2007 61.14 61.15 60.01 60.51 8,577,132 -0.39(-0.64%)
Nov 01, 2007 61.63 62.00 60.82 60.90 10,017,700 -0.86(-1.39%)
Oct 31, 2007 61.99 62.06 61.13 61.76 8,320,000 +0.03(+0.05%)
Oct 30, 2007 61.83 62.15 61.35 61.73 6,869,100 -0.11(-0.18%)
Oct 29, 2007 61.50 62.03 61.29 61.84 8,473,469 +0.27(+0.44%)
Oct 26, 2007 61.34 61.59 60.88 61.57 8,093,701 +0.27(+0.44%)
Oct 25, 2007 60.23 61.46 60.09 61.30 9,776,900 +1.12(+1.86%)
Oct 24, 2007 59.50 60.20 59.36 60.18 9,317,064 +0.43(+0.72%)
Oct 23, 2007 59.31 59.78 59.25 59.75 5,810,000 +0.50(+0.84%)
Oct 22, 2007 58.54 59.40 58.39 59.25 9,126,900 +0.49(+0.83%)
Oct 19, 2007 59.53 59.75 58.69 58.76 12,086,800 -0.60(-1.01%)
Oct 18, 2007 59.04 59.65 58.77 59.36 10,361,891 +0.27(+0.46%)
Oct 17, 2007 58.35 59.43 58.06 59.09 16,407,225 +1.33(+2.30%)
Oct 16, 2007 57.67 58.10 57.43 57.76 7,102,326 +0.12(+0.21%)
Oct 15, 2007 58.09 58.23 57.16 57.64 6,900,500 -0.16(-0.28%)
Oct 12, 2007 57.20 57.93 57.15 57.80 5,185,422 +0.61(+1.07%)
Oct 11, 2007 58.00 58.18 56.92 57.19 6,455,400 -0.68(-1.18%)
Oct 10, 2007 57.99 58.20 57.78 57.87 6,618,199 -0.01(-0.02%)
Oct 09, 2007 57.60 57.88 57.30 57.88 8,136,000 +0.08(+0.14%)
Oct 08, 2007 57.96 58.13 57.69 57.80 3,010,800 -0.27(-0.46%)
Oct 05, 2007 57.97 58.28 57.83 58.07 5,444,400 +0.20(+0.35%)
Oct 04, 2007 57.65 58.13 57.57 57.87 5,767,300 +0.30(+0.52%)
Oct 03, 2007 57.75 58.03 57.37 57.57 6,314,190 -0.35(-0.60%)
Oct 02, 2007 58.00 58.16 57.64 57.92 8,776,300 +0.02(+0.03%)
Oct 01, 2007 57.61 58.33 57.56 57.90 10,365,805 +0.43(+0.75%)
Sep 28, 2007 57.30 57.78 57.03 57.47 6,530,557 +0.14(+0.24%)
Sep 27, 2007 57.31 57.59 57.13 57.33 5,625,900 -0.02(-0.03%)
Sep 26, 2007 57.17 57.68 56.91 57.35 7,383,600 +0.33(+0.58%)
Sep 25, 2007 56.69 57.27 56.54 57.02 7,588,925 +0.32(+0.56%)
Sep 24, 2007 56.51 57.38 56.51 56.70 10,436,324 +0.15(+0.27%)
Sep 21, 2007 56.38 56.86 56.31 56.55 10,973,400 +0.24(+0.43%)
Sep 20, 2007 56.56 56.65 56.16 56.31 6,287,900 -0.31(-0.55%)
Sep 19, 2007 56.50 56.76 55.88 56.62 8,572,048 +0.21(+0.38%)
Sep 18, 2007 55.41 56.43 55.41 56.41 9,930,500 +1.13(+2.04%)
Sep 17, 2007 56.00 56.10 55.04 55.28 10,523,600 -1.12(-1.99%)
Sep 14, 2007 55.72 56.56 55.66 56.40 7,722,600 +0.53(+0.95%)
Sep 13, 2007 55.95 56.20 55.62 55.87 7,176,500 +0.03(+0.05%)
Sep 12, 2007 55.60 56.36 55.28 55.84 9,219,000 +0.18(+0.32%)
Sep 11, 2007 54.71 55.94 54.70 55.66 11,916,300 +1.09(+2.00%)
Sep 10, 2007 54.60 55.02 54.29 54.57 10,173,300 -0.02(-0.04%)
Sep 07, 2007 54.59 55.00 54.11 54.59 11,971,300 -0.07(-0.13%)
Sep 06, 2007 53.55 55.04 53.20 54.66 9,483,400 +0.97(+1.81%)
Sep 05, 2007 54.13 54.35 53.36 53.69 9,469,300 -0.68(-1.25%)
Sep 04, 2007 53.67 54.44 53.67 54.37 5,751,861 +0.59(+1.10%)
Aug 31, 2007 53.77 53.98 53.39 53.78 7,517,600 +0.38(+0.71%)
Aug 30, 2007 53.22 53.64 53.13 53.40 6,991,300 -0.11(-0.21%)
Aug 29, 2007 53.48 53.70 53.08 53.51 7,961,400 +0.25(+0.47%)
Aug 28, 2007 54.00 54.00 53.18 53.26 7,853,600 -0.75(-1.39%)
Aug 27, 2007 53.98 54.15 53.70 54.01 4,994,139 +0.01(+0.02%)
Aug 24, 2007 53.65 54.73 53.65 54.00 6,746,600 +0.02(+0.04%)
Aug 23, 2007 53.88 54.17 53.62 53.98 6,964,917 +0.03(+0.06%)
Aug 22, 2007 54.37 54.50 53.78 53.95 7,639,700 -0.08(-0.15%)
Aug 21, 2007 54.40 54.85 53.98 54.03 8,390,800 -0.49(-0.90%)
Aug 20, 2007 54.38 54.88 54.15 54.52 7,947,900 +0.07(+0.13%)
Aug 17, 2007 54.93 56.85 53.16 54.45 14,234,300 +0.87(+1.62%)
Aug 16, 2007 53.50 54.29 52.83 53.58 14,501,000 -0.25(-0.46%)
Aug 15, 2007 54.16 54.67 53.61 53.83 6,880,031 -0.31(-0.57%)
Aug 14, 2007 54.78 54.85 53.80 54.14 13,100,300 -0.38(-0.70%)
Aug 13, 2007 54.99 55.10 54.21 54.52 9,328,800 -0.46(-0.84%)
Aug 10, 2007 55.40 56.13 54.10 54.98 14,846,200 -0.87(-1.56%)
Aug 09, 2007 54.81 56.71 54.81 55.85 17,122,000 -0.01(-0.02%)
Aug 08, 2007 54.39 55.88 54.38 55.86 12,535,000 +1.40(+2.57%)
Aug 07, 2007 53.95 54.79 53.71 54.46 11,328,600 +0.23(+0.42%)
Aug 06, 2007 53.15 54.25 53.15 54.23 11,667,300 +0.46(+0.86%)
Aug 03, 2007 54.18 54.23 53.66 53.77 11,022,049 +0.11(+0.21%)
Aug 02, 2007 53.16 53.80 53.16 53.66 9,797,100 +0.39(+0.73%)
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.