Skip to main content

Coca-Cola Company (NY: KO )

62.66 +0.12 (+0.18%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.29 18.95 18.27 18.84 37,660,464 +0.39(+2.13%)
Jan 30, 2008 18.68 18.78 18.38 18.44 36,126,632 -0.25(-1.33%)
Jan 29, 2008 19.05 19.05 18.61 18.69 42,025,968 -0.25(-1.33%)
Jan 28, 2008 18.63 18.95 18.53 18.94 28,726,798 +0.30(+1.59%)
Jan 25, 2008 19.26 19.26 18.59 18.65 40,258,348 -0.47(-2.45%)
Jan 24, 2008 18.89 19.16 18.82 19.12 48,082,616 +0.32(+1.72%)
Jan 23, 2008 18.37 18.82 18.03 18.79 50,520,656 +0.03(+0.14%)
Jan 22, 2008 18.75 18.96 18.20 18.77 58,526,696 -0.62(-3.21%)
Jan 21, 2008 19.90 19.94 19.21 19.39 0 +0.00(+0.00%)
Jan 18, 2008 19.90 19.94 19.21 19.39 52,869,612 -0.41(-2.10%)
Jan 17, 2008 20.19 20.21 19.76 19.81 58,375,992 -0.19(-0.97%)
Jan 16, 2008 20.20 20.38 19.95 20.00 39,677,820 -0.31(-1.51%)
Jan 15, 2008 20.31 20.50 20.29 20.31 36,023,864 -0.22(-1.07%)
Jan 14, 2008 20.35 20.60 20.35 20.53 35,914,572 +0.17(+0.83%)
Jan 11, 2008 20.87 20.87 20.26 20.36 50,348,968 -0.57(-2.73%)
Jan 10, 2008 20.75 20.94 20.66 20.93 45,331,736 +0.09(+0.44%)
Jan 09, 2008 20.31 20.85 20.30 20.84 56,303,412 +0.54(+2.67%)
Jan 08, 2008 20.30 20.56 20.21 20.29 32,706,568 +0.08(+0.41%)
Jan 07, 2008 19.83 20.25 19.76 20.21 37,246,256 +0.47(+2.36%)
Jan 04, 2008 19.69 20.02 19.69 19.75 28,233,902 +0.04(+0.19%)
Jan 03, 2008 19.53 19.83 19.50 19.71 21,774,342 +0.20(+1.05%)
Jan 02, 2008 19.62 19.66 19.39 19.50 24,203,214 -0.09(-0.46%)
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.