Skip to main content

Coca-Cola Company (NY: KO )

62.73 +0.11 (+0.17%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 22.44 22.48 22.29 22.38 16,402,222 -0.01(-0.03%)
May 23, 2011 22.42 22.52 22.28 22.39 19,954,932 -0.27(-1.19%)
May 20, 2011 22.66 22.73 22.52 22.65 19,563,340 -0.05(-0.23%)
May 19, 2011 22.69 22.79 22.56 22.71 19,552,878 +0.05(+0.23%)
May 18, 2011 22.55 22.67 22.44 22.65 20,236,102 +0.10(+0.46%)
May 17, 2011 22.47 22.61 22.39 22.55 20,037,064 +0.05(+0.24%)
May 16, 2011 22.59 22.63 22.46 22.50 18,649,676 -0.12(-0.51%)
May 13, 2011 22.64 22.81 22.56 22.61 24,144,974 -0.04(-0.19%)
May 12, 2011 22.34 22.70 22.28 22.66 25,758,908 +0.33(+1.47%)
May 11, 2011 22.32 22.45 22.19 22.33 16,915,188 -0.01(-0.03%)
May 10, 2011 22.22 22.38 22.22 22.34 16,763,200 +0.13(+0.58%)
May 09, 2011 22.18 22.32 22.17 22.21 13,394,555 +0.02(+0.07%)
May 06, 2011 22.37 22.42 22.13 22.19 25,716,420 +0.07(+0.30%)
May 05, 2011 22.46 22.47 22.02 22.12 21,436,372 -0.25(-1.13%)
May 04, 2011 22.51 22.53 22.29 22.38 20,423,070 -0.14(-0.62%)
May 03, 2011 22.46 22.52 22.41 22.52 15,899,109 +0.05(+0.24%)
May 02, 2011 22.45 22.48 22.43 22.46 18,870,782 +0.09(+0.39%)
Apr 29, 2011 22.41 22.48 22.31 22.38 22,346,348 +0.02(+0.07%)
Apr 28, 2011 22.20 22.37 22.11 22.36 21,234,162 +0.14(+0.61%)
Apr 27, 2011 22.35 22.36 22.08 22.22 25,434,124 +0.02(+0.10%)
Apr 26, 2011 22.47 22.23 21.83 22.20 49,314,528 -0.27(-1.20%)
Apr 25, 2011 22.41 22.48 22.33 22.47 16,146,819 -0.05(-0.21%)
Apr 21, 2011 22.52 22.61 22.38 22.52 16,548,045 +0.01(+0.04%)
Apr 20, 2011 22.52 22.57 22.43 22.51 19,353,572 +0.25(+1.13%)
Apr 19, 2011 22.29 22.39 22.21 22.25 16,143,870 -0.07(-0.33%)
Apr 18, 2011 22.41 22.44 22.11 22.33 24,290,052 -0.23(-1.03%)
Apr 15, 2011 22.66 22.67 22.51 22.56 26,408,902 -0.10(-0.44%)
Apr 14, 2011 22.34 22.71 22.25 22.66 36,037,036 +0.34(+1.53%)
Apr 13, 2011 22.30 22.38 22.21 22.32 12,774,086 +0.13(+0.57%)
Apr 12, 2011 22.22 22.26 22.03 22.19 25,053,992 -0.17(-0.74%)
Apr 11, 2011 22.31 22.50 22.16 22.36 22,107,018 +0.04(+0.19%)
Apr 08, 2011 22.35 22.44 22.18 22.31 16,897,374 -0.06(-0.25%)
Apr 07, 2011 22.37 22.47 22.20 22.37 19,223,922 -0.06(-0.28%)
Apr 06, 2011 22.41 22.50 22.29 22.43 21,270,218 +0.05(+0.24%)
Apr 05, 2011 22.39 22.48 22.33 22.38 18,827,298 -0.06(-0.28%)
Apr 04, 2011 22.30 22.49 22.28 22.44 20,327,886 +0.15(+0.65%)
Apr 01, 2011 22.19 22.38 22.09 22.30 28,249,400 +0.29(+1.33%)
Mar 31, 2011 21.88 22.17 21.88 22.00 26,716,694 +0.10(+0.45%)
Mar 30, 2011 21.90 22.05 21.90 21.90 28,399,462 +0.11(+0.49%)
Mar 29, 2011 21.63 21.80 21.59 21.80 17,444,392 +0.23(+1.06%)
Mar 28, 2011 21.63 21.72 21.57 21.57 17,493,736 -0.06(-0.29%)
Mar 25, 2011 21.52 21.69 21.50 21.63 18,735,660 +0.18(+0.82%)
Mar 24, 2011 21.42 21.58 21.41 21.46 20,116,122 +0.14(+0.65%)
Mar 23, 2011 20.99 21.40 20.98 21.32 19,545,814 +0.25(+1.20%)
Mar 22, 2011 21.12 21.15 20.98 21.07 12,700,430 -0.02(-0.09%)
Mar 21, 2011 21.15 21.18 21.04 21.09 18,923,370 +0.29(+1.39%)
Mar 18, 2011 20.89 21.00 20.71 20.80 35,671,088 +0.14(+0.67%)
Mar 17, 2011 20.71 20.83 20.54 20.66 30,359,658 +0.21(+1.01%)
Mar 16, 2011 20.79 20.85 20.33 20.45 48,276,488 -0.45(-2.17%)
Mar 15, 2011 20.80 20.99 20.78 20.91 38,316,152 -0.30(-1.42%)
Mar 14, 2011 21.34 21.43 21.07 21.21 26,846,074 -0.29(-1.34%)
Mar 11, 2011 21.53 21.60 21.38 21.50 18,112,236 -0.00(-0.02%)
Mar 10, 2011 21.49 21.58 21.39 21.50 26,977,004 -0.11(-0.50%)
Mar 09, 2011 21.58 21.63 21.49 21.61 22,557,864 -0.01(-0.03%)
Mar 08, 2011 21.54 21.68 21.48 21.62 31,477,214 +0.14(+0.64%)
Mar 07, 2011 21.51 21.65 21.23 21.48 35,893,004 +0.00(+0.02%)
Mar 04, 2011 21.53 21.59 21.33 21.47 35,027,104 -0.12(-0.55%)
Mar 03, 2011 21.34 21.69 21.33 21.59 44,062,088 +0.38(+1.77%)
Mar 02, 2011 21.27 21.34 21.12 21.22 31,545,218 -0.16(-0.74%)
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.