Indicators

Coca-Cola Company (NY: KO )

71.79 +0.39 (+0.55%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.48	14.53	14.43	14.44	14,254,510	-0.09(-0.60%)
Sep 28, 2006	14.48	14.54	14.44	14.53	15,018,996	+0.08(+0.54%)
Sep 27, 2006	14.40	14.51	14.33	14.45	17,542,324	+0.02(+0.16%)
Sep 26, 2006	14.37	14.46	14.32	14.43	16,414,932	+0.08(+0.54%)
Sep 25, 2006	14.28	14.42	14.23	14.35	19,499,790	+0.13(+0.93%)
Sep 22, 2006	14.25	14.29	14.20	14.22	14,992,079	-0.07(-0.48%)
Sep 21, 2006	14.37	14.40	14.24	14.29	18,701,582	-0.08(-0.56%)
Sep 20, 2006	14.36	14.42	14.32	14.37	12,821,139	+0.02(+0.16%)
Sep 19, 2006	14.40	14.40	14.29	14.34	12,827,946	-0.02(-0.14%)
Sep 18, 2006	14.46	14.48	14.31	14.36	13,874,279	-0.05(-0.36%)
Sep 15, 2006	14.45	14.49	14.37	14.42	24,513,030	+0.01(+0.05%)
Sep 14, 2006	14.36	14.46	14.36	14.41	12,065,626	-0.01(-0.07%)
Sep 13, 2006	14.47	14.47	14.37	14.42	16,700,183	-0.05(-0.38%)
Sep 12, 2006	14.37	14.54	14.37	14.47	15,934,460	+0.07(+0.52%)
Sep 11, 2006	14.32	14.50	14.32	14.40	13,914,499	-0.02(-0.11%)
Sep 08, 2006	14.36	14.44	14.33	14.42	13,374,935	+0.04(+0.25%)
Sep 07, 2006	14.43	14.45	14.34	14.38	22,855,666	-0.07(-0.47%)
Sep 06, 2006	14.42	14.50	14.39	14.45	15,249,486	-0.09(-0.62%)
Sep 05, 2006	14.55	14.57	14.48	14.54	12,599,621	-0.03(-0.20%)

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.