Indicators

Coca-Cola Company (NY: KO )

63.97 +0.12 (+0.20%)

Streaming Delayed Price Updated: 2:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.30	18.45	18.21	18.35	20,448,578	+0.04(+0.24%)
Sep 27, 2007	18.30	18.39	18.25	18.31	17,615,902	-0.01(-0.03%)
Sep 26, 2007	18.26	18.42	18.18	18.32	23,119,640	+0.11(+0.58%)
Sep 25, 2007	18.10	18.29	18.06	18.21	23,762,556	+0.10(+0.56%)
Sep 24, 2007	18.05	18.33	18.05	18.11	32,678,374	+0.05(+0.27%)
Sep 21, 2007	18.01	18.16	17.98	18.06	34,360,076	+0.08(+0.43%)
Sep 20, 2007	18.06	18.09	17.94	17.98	19,688,766	-0.10(-0.55%)
Sep 19, 2007	18.04	18.13	17.85	18.08	26,840,926	+0.07(+0.38%)
Sep 18, 2007	17.70	18.02	17.70	18.01	31,094,530	+0.36(+2.04%)
Sep 17, 2007	17.88	17.92	17.58	17.65	32,951,654	-0.36(-1.99%)
Sep 14, 2007	17.80	18.06	17.78	18.01	24,181,122	+0.17(+0.95%)
Sep 13, 2007	17.87	17.95	17.76	17.84	22,471,164	+0.01(+0.05%)
Sep 12, 2007	17.76	18.00	17.65	17.83	28,866,672	+0.06(+0.32%)
Sep 11, 2007	17.47	17.87	17.47	17.78	37,312,496	+0.35(+2.00%)
Sep 10, 2007	17.44	17.57	17.34	17.43	31,854,790	-0.01(-0.04%)
Sep 07, 2007	17.43	17.57	17.28	17.43	37,484,716	-0.02(-0.13%)
Sep 06, 2007	17.10	17.58	16.99	17.46	29,694,564	+0.31(+1.81%)
Sep 05, 2007	17.29	17.36	17.04	17.15	29,650,414	-0.22(-1.25%)

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.