Skip to main content

Coca-Cola Company (NY: KO )

62.55 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 30.86 31.38 30.85 31.27 30,845,800 +0.30(+0.97%)
Sep 29, 2014 30.72 30.98 30.70 30.97 16,978,130 +0.04(+0.12%)
Sep 26, 2014 30.79 30.97 30.58 30.94 13,558,228 +0.31(+1.01%)
Sep 25, 2014 30.83 30.91 30.62 30.63 15,108,842 -0.36(-1.16%)
Sep 24, 2014 30.68 31.04 30.68 30.99 18,470,728 +0.28(+0.91%)
Sep 23, 2014 30.79 30.91 30.70 30.71 13,984,914 -0.24(-0.78%)
Sep 22, 2014 30.68 30.97 30.59 30.95 15,711,459 +0.12(+0.40%)
Sep 19, 2014 30.78 31.04 30.61 30.83 64,874,616 +0.19(+0.62%)
Sep 18, 2014 30.61 30.70 30.46 30.64 17,179,282 +0.13(+0.43%)
Sep 17, 2014 30.62 30.63 30.29 30.50 22,782,554 -0.02(-0.07%)
Sep 16, 2014 30.27 30.64 30.19 30.53 20,778,604 +0.10(+0.34%)
Sep 15, 2014 30.39 30.48 30.34 30.42 16,721,671 +0.03(+0.10%)
Sep 12, 2014 30.72 30.73 30.32 30.39 17,705,506 -0.36(-1.17%)
Sep 11, 2014 30.56 30.83 30.54 30.75 26,757,224 +0.06(+0.20%)
Sep 10, 2014 30.49 30.71 30.44 30.69 24,124,092 +0.17(+0.55%)
Sep 09, 2014 30.40 30.59 30.39 30.52 16,340,321 +0.12(+0.38%)
Sep 08, 2014 30.33 30.52 30.30 30.41 12,500,280 -0.04(-0.14%)
Sep 05, 2014 30.47 30.47 30.31 30.45 17,543,472 -0.02(-0.07%)
Sep 04, 2014 30.42 30.69 30.37 30.47 23,063,076 +0.07(+0.22%)
Sep 03, 2014 30.34 30.46 30.32 30.41 11,877,550 +0.10(+0.34%)
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.