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, 2015 30.20 30.46 30.14 30.38 26,085,976 +0.35(+1.16%)
Sep 29, 2015 29.93 30.07 29.78 30.03 18,709,276 +0.10(+0.33%)
Sep 28, 2015 29.93 30.15 29.78 29.93 25,518,338 -0.07(-0.23%)
Sep 25, 2015 29.86 30.35 29.78 30.00 29,729,196 +0.36(+1.20%)
Sep 24, 2015 29.17 29.68 29.16 29.64 25,601,344 +0.30(+1.01%)
Sep 23, 2015 29.37 29.44 29.19 29.35 11,767,877 -0.02(-0.08%)
Sep 22, 2015 29.29 29.52 29.21 29.37 19,837,674 -0.30(-1.02%)
Sep 21, 2015 29.57 29.77 29.49 29.68 17,083,400 +0.16(+0.54%)
Sep 18, 2015 29.43 29.76 29.31 29.52 36,353,396 -0.30(-1.02%)
Sep 17, 2015 29.64 29.99 29.56 29.82 28,040,302 +0.17(+0.59%)
Sep 16, 2015 29.28 29.68 29.13 29.64 29,361,800 +0.49(+1.69%)
Sep 15, 2015 28.83 29.25 28.71 29.15 17,194,376 +0.30(+1.05%)
Sep 14, 2015 28.94 28.94 28.66 28.85 11,818,312 -0.02(-0.08%)
Sep 11, 2015 28.78 28.92 28.65 28.87 15,586,465 +0.03(+0.11%)
Sep 10, 2015 28.76 29.01 28.71 28.84 19,914,744 +0.09(+0.31%)
Sep 09, 2015 29.37 29.44 28.68 28.75 18,335,458 -0.45(-1.54%)
Sep 08, 2015 29.18 29.30 28.98 29.20 20,345,914 +0.29(+0.99%)
Sep 04, 2015 29.04 28.92 28.92 28.92 20,581,210 -0.48(-1.63%)
Sep 03, 2015 29.20 29.53 29.16 29.40 17,732,026 +0.20(+0.67%)
Sep 02, 2015 29.30 29.33 28.95 29.20 18,722,062 +0.11(+0.39%)
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.