Skip to main content

Coca-Cola Company (NY: KO )

62.70 +0.08 (+0.13%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 14.40 14.41 14.30 14.31 11,443,750 -0.05(-0.33%)
Aug 30, 2006 14.44 14.49 14.34 14.35 18,980,826 -0.06(-0.40%)
Aug 29, 2006 14.26 14.42 14.25 14.41 22,083,110 +0.14(+0.96%)
Aug 28, 2006 14.21 14.36 14.16 14.27 13,968,116 +0.06(+0.43%)
Aug 25, 2006 14.19 14.24 14.16 14.21 7,871,298 +0.00(+0.02%)
Aug 24, 2006 14.14 14.24 14.10 14.21 16,172,668 +0.06(+0.43%)
Aug 23, 2006 14.15 14.19 14.09 14.15 11,842,186 -0.03(-0.20%)
Aug 22, 2006 14.14 14.21 14.09 14.18 12,557,303 +0.07(+0.50%)
Aug 21, 2006 14.16 14.22 14.07 14.11 13,043,758 -0.04(-0.27%)
Aug 18, 2006 13.97 14.18 13.97 14.15 15,603,832 +0.04(+0.29%)
Aug 17, 2006 14.10 14.15 14.03 14.10 14,905,630 -0.05(-0.34%)
Aug 16, 2006 14.17 14.19 14.11 14.15 15,410,253 +0.00(+0.02%)
Aug 15, 2006 14.12 14.16 14.08 14.15 14,880,571 +0.11(+0.75%)
Aug 14, 2006 14.04 14.09 14.01 14.04 13,357,620 +0.07(+0.53%)
Aug 11, 2006 13.96 14.01 13.92 13.97 8,891,819 -0.04(-0.32%)
Aug 10, 2006 13.97 14.10 13.95 14.02 13,203,821 +0.05(+0.34%)
Aug 09, 2006 14.03 14.08 13.95 13.97 12,089,329 -0.02(-0.14%)
Aug 08, 2006 13.99 14.05 13.95 13.99 12,784,398 +0.06(+0.46%)
Aug 07, 2006 14.00 14.03 13.88 13.92 15,707,826 -0.08(-0.55%)
Aug 04, 2006 14.11 14.11 13.97 14.00 15,320,041 -0.05(-0.39%)
Aug 03, 2006 14.11 14.16 14.01 14.05 17,819,974 -0.09(-0.65%)
Aug 02, 2006 14.14 14.20 14.11 14.15 14,284,484 +0.00(+0.00%)
Aug 01, 2006 14.21 14.25 14.12 14.15 14,243,450 -0.06(-0.43%)
Jul 31, 2006 14.21 14.30 14.18 14.21 20,150,760 -0.01(-0.04%)
Jul 28, 2006 14.20 14.26 14.15 14.21 20,095,630 +0.07(+0.47%)
Jul 27, 2006 14.22 14.25 14.12 14.15 20,078,404 -0.04(-0.31%)
Jul 26, 2006 14.08 14.25 14.06 14.19 26,049,926 +0.06(+0.45%)
Jul 25, 2006 14.01 14.17 13.96 14.13 17,202,586 +0.08(+0.57%)
Jul 24, 2006 14.01 14.10 14.01 14.05 17,947,148 +0.03(+0.23%)
Jul 21, 2006 14.15 14.15 13.97 14.02 28,817,990 +0.02(+0.14%)
Jul 20, 2006 13.99 14.04 13.94 14.00 16,700,157 +0.01(+0.05%)
Jul 19, 2006 14.01 14.02 13.90 13.99 25,301,294 +0.09(+0.62%)
Jul 18, 2006 13.84 13.96 13.75 13.90 37,512,784 +0.27(+1.99%)
Jul 17, 2006 13.59 13.67 13.58 13.63 17,535,244 +0.02(+0.12%)
Jul 14, 2006 13.73 13.79 13.53 13.62 21,574,416 -0.14(-1.04%)
Jul 13, 2006 13.89 13.94 13.68 13.76 20,157,338 -0.15(-1.08%)
Jul 12, 2006 13.99 14.01 13.87 13.91 12,999,905 -0.08(-0.55%)
Jul 11, 2006 13.95 14.07 13.93 13.99 24,315,542 +0.06(+0.41%)
Jul 10, 2006 13.82 13.97 13.80 13.93 15,017,768 +0.14(+1.04%)
Jul 07, 2006 13.80 13.88 13.77 13.79 9,199,730 -0.05(-0.35%)
Jul 06, 2006 13.79 13.92 13.74 13.83 16,047,061 +0.10(+0.72%)
Jul 05, 2006 13.79 13.85 13.68 13.73 18,540,102 -0.11(-0.81%)
Jul 03, 2006 13.79 13.87 13.76 13.85 9,202,236 +0.11(+0.81%)
Jun 30, 2006 13.80 13.88 13.73 13.73 35,345,508 -0.01(-0.09%)
Jun 29, 2006 13.58 13.78 13.54 13.75 22,414,202 +0.20(+1.51%)
Jun 28, 2006 13.55 13.59 13.52 13.54 16,012,918 -0.03(-0.21%)
Jun 27, 2006 13.63 13.66 13.49 13.57 18,807,920 -0.10(-0.75%)
Jun 26, 2006 13.64 13.69 13.56 13.67 15,027,792 +0.03(+0.19%)
Jun 23, 2006 13.64 13.73 13.63 13.65 12,030,440 -0.04(-0.28%)
Jun 22, 2006 13.73 13.74 13.61 13.69 12,605,541 -0.04(-0.33%)
Jun 21, 2006 13.63 13.77 13.63 13.73 14,512,833 +0.07(+0.49%)
Jun 20, 2006 13.70 13.77 13.63 13.66 17,707,210 -0.04(-0.30%)
Jun 19, 2006 13.79 13.83 13.64 13.71 18,297,658 -0.09(-0.65%)
Jun 16, 2006 13.71 13.85 13.71 13.79 26,241,000 +0.05(+0.39%)
Jun 15, 2006 13.71 13.77 13.57 13.74 22,927,908 +0.07(+0.54%)
Jun 14, 2006 13.67 13.77 13.56 13.67 19,424,680 -0.03(-0.23%)
Jun 13, 2006 13.79 13.81 13.65 13.70 28,376,954 -0.13(-0.92%)
Jun 12, 2006 13.94 13.94 13.81 13.83 21,911,772 -0.08(-0.55%)
Jun 09, 2006 13.98 14.00 13.87 13.90 21,844,738 +0.05(+0.37%)
Jun 08, 2006 13.88 13.89 13.74 13.85 36,148,016 +0.00(+0.02%)
Jun 07, 2006 13.93 13.98 13.84 13.85 18,132,270 -0.04(-0.28%)
Jun 06, 2006 13.92 13.95 13.79 13.89 25,965,040 +0.02(+0.16%)
Jun 05, 2006 13.98 14.01 13.85 13.87 17,899,222 -0.15(-1.05%)
Jun 02, 2006 13.97 14.09 13.92 14.01 18,982,704 -0.01(-0.07%)
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.