Indicators

Coca-Cola Company (NY: KO )

70.62 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.52	18.68	18.43	18.58	20,204,430	+0.05(+0.24%)
Sep 27, 2007	18.52	18.61	18.47	18.53	17,405,576	-0.01(-0.04%)
Sep 26, 2007	18.48	18.64	18.39	18.54	22,843,600	+0.11(+0.58%)
Sep 25, 2007	18.32	18.51	18.28	18.43	23,478,840	+0.10(+0.56%)
Sep 24, 2007	18.27	18.55	18.27	18.33	32,288,208	+0.05(+0.27%)
Sep 21, 2007	18.22	18.38	18.20	18.28	33,949,828	+0.08(+0.43%)
Sep 20, 2007	18.28	18.31	18.15	18.20	19,453,692	-0.10(-0.55%)
Sep 19, 2007	18.26	18.35	18.06	18.30	26,520,456	+0.07(+0.38%)
Sep 18, 2007	17.91	18.24	17.91	18.23	30,723,274	+0.36(+2.04%)
Sep 17, 2007	18.10	18.13	17.79	17.87	32,558,226	-0.36(-1.99%)
Sep 14, 2007	18.01	18.28	17.99	18.23	23,892,408	+0.17(+0.95%)
Sep 13, 2007	18.08	18.17	17.98	18.06	22,202,868	+0.01(+0.05%)
Sep 12, 2007	17.97	18.22	17.87	18.05	28,522,014	+0.06(+0.32%)
Sep 11, 2007	17.68	18.08	17.68	17.99	36,867,000	+0.35(+2.00%)
Sep 10, 2007	17.65	17.78	17.55	17.64	31,474,456	-0.01(-0.04%)
Sep 07, 2007	17.64	17.78	17.49	17.64	37,037,164	-0.02(-0.13%)
Sep 06, 2007	17.31	17.79	17.20	17.67	29,340,024	+0.31(+1.81%)
Sep 05, 2007	17.50	17.57	17.25	17.35	29,296,400	-0.22(-1.25%)

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.