Skip to main content

Coca-Cola Company (NY: KO )

62.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 13.76 13.85 13.71 13.79 15,588,797 +0.03(+0.21%)
Sep 29, 2005 13.71 13.76 13.59 13.76 23,528,380 +0.07(+0.54%)
Sep 28, 2005 13.51 13.73 13.52 13.69 18,152,944 +0.17(+1.28%)
Sep 27, 2005 13.50 13.67 13.50 13.51 15,691,225 -0.01(-0.09%)
Sep 26, 2005 13.58 13.64 13.41 13.53 24,257,592 +0.01(+0.05%)
Sep 23, 2005 13.52 13.60 13.49 13.52 16,692,639 +0.04(+0.31%)
Sep 22, 2005 13.44 13.49 13.36 13.48 19,413,090 -0.01(-0.07%)
Sep 21, 2005 13.57 13.60 13.46 13.49 21,737,612 -0.21(-1.52%)
Sep 20, 2005 13.82 13.85 13.69 13.70 23,457,588 -0.15(-1.06%)
Sep 19, 2005 13.84 13.90 13.78 13.84 17,642,682 -0.01(-0.09%)
Sep 16, 2005 13.95 14.00 13.80 13.86 62,251,820 -0.07(-0.53%)
Sep 15, 2005 13.92 13.95 13.84 13.93 14,672,896 +0.04(+0.25%)
Sep 14, 2005 13.93 13.99 13.85 13.89 15,331,630 -0.04(-0.32%)
Sep 13, 2005 13.91 14.01 13.90 13.94 19,268,688 -0.19(-1.33%)
Sep 12, 2005 14.02 14.17 14.02 14.13 14,323,012 +0.06(+0.45%)
Sep 09, 2005 14.14 14.16 14.02 14.06 24,966,132 -0.07(-0.52%)
Sep 08, 2005 13.95 14.14 13.94 14.14 27,979,458 -0.12(-0.83%)
Sep 07, 2005 14.24 14.27 14.13 14.25 19,302,206 +0.04(+0.29%)
Sep 06, 2005 14.21 14.27 14.16 14.21 16,057,711 +0.20(+1.41%)
Sep 02, 2005 14.07 14.10 13.95 14.02 13,315,333 +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.