Indicators

Coca-Cola Company (NY: KO )

62.76 +0.14 (+0.22%)

Streaming Delayed Price Updated: 9:53 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.29	18.30	18.13	18.26	29,576,850	+0.01(+0.04%)
Nov 27, 2009	18.19	18.37	18.01	18.25	24,550,434	-0.30(-1.60%)
Nov 25, 2009	18.63	18.63	18.51	18.55	20,960,192	-0.03(-0.14%)
Nov 24, 2009	18.65	18.65	18.47	18.58	24,427,604	-0.02(-0.09%)
Nov 23, 2009	18.42	18.63	18.42	18.59	29,040,518	+0.24(+1.32%)
Nov 20, 2009	18.10	18.42	18.10	18.35	32,417,806	+0.19(+1.05%)
Nov 19, 2009	17.95	18.19	17.89	18.16	28,432,926	+0.10(+0.53%)
Nov 18, 2009	18.17	18.20	17.97	18.06	23,888,974	-0.09(-0.51%)
Nov 17, 2009	18.08	18.17	18.02	18.16	17,766,614	+0.04(+0.23%)
Nov 16, 2009	18.09	18.23	18.02	18.11	25,433,598	+0.09(+0.50%)
Nov 13, 2009	17.89	18.10	17.85	18.02	36,582,460	+0.17(+0.93%)
Nov 12, 2009	17.91	18.00	17.83	17.86	23,717,102	-0.06(-0.34%)
Nov 11, 2009	17.90	17.96	17.79	17.92	22,403,868	+0.10(+0.57%)
Nov 10, 2009	17.67	17.94	17.64	17.82	25,271,458	+0.11(+0.60%)
Nov 09, 2009	17.43	17.72	17.29	17.71	30,118,228	+0.32(+1.82%)
Nov 06, 2009	17.23	17.40	17.18	17.40	16,727,314	+0.04(+0.24%)
Nov 05, 2009	17.08	17.39	17.06	17.35	25,539,782	+0.28(+1.63%)
Nov 04, 2009	17.05	17.24	16.93	17.08	22,105,480	+0.12(+0.70%)
Nov 03, 2009	17.13	17.14	16.85	16.96	25,551,450	-0.19(-1.12%)

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.