Skip to main content

Coca-Cola Company (NY: KO )

62.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 17.03 17.23 16.80 17.15 44,268,768 +0.12(+0.73%)
Sep 29, 2009 17.05 17.10 16.99 17.03 27,118,000 +0.04(+0.26%)
Sep 28, 2009 16.94 17.13 16.89 16.98 23,786,830 +0.06(+0.38%)
Sep 25, 2009 16.71 17.02 16.69 16.92 34,032,288 +0.20(+1.20%)
Sep 24, 2009 16.79 16.97 16.68 16.72 38,017,460 -0.08(-0.46%)
Sep 23, 2009 16.91 16.97 16.66 16.79 32,620,056 -0.09(-0.51%)
Sep 22, 2009 17.03 17.03 16.84 16.88 30,412,640 -0.05(-0.28%)
Sep 21, 2009 17.08 17.17 16.86 16.93 38,688,568 -0.24(-1.41%)
Sep 18, 2009 17.14 17.28 17.02 17.17 194,407,440 +0.11(+0.64%)
Sep 17, 2009 16.77 17.07 16.74 17.06 42,832,592 +0.44(+2.65%)
Sep 16, 2009 16.75 16.87 16.57 16.62 40,869,484 -0.13(-0.78%)
Sep 15, 2009 16.63 16.79 16.50 16.75 43,406,972 +0.09(+0.56%)
Sep 14, 2009 16.31 16.76 16.26 16.66 51,918,768 +0.21(+1.26%)
Sep 11, 2009 16.01 16.52 15.97 16.45 53,434,916 +0.30(+1.84%)
Sep 10, 2009 16.14 16.22 16.02 16.15 33,730,956 -0.02(-0.10%)
Sep 09, 2009 16.09 16.23 16.04 16.17 24,756,654 +0.07(+0.44%)
Sep 08, 2009 15.95 16.22 15.88 16.10 48,977,784 +0.15(+0.92%)
Sep 04, 2009 15.74 15.99 15.66 15.95 23,669,706 +0.12(+0.75%)
Sep 03, 2009 15.85 15.92 15.72 15.83 35,351,008 -0.07(-0.44%)
Sep 02, 2009 15.51 16.06 15.51 15.90 63,914,336 +0.41(+2.62%)
Sep 01, 2009 15.56 15.73 15.45 15.50 38,439,800 -0.08(-0.49%)
Aug 31, 2009 15.60 15.77 15.49 15.58 33,380,988 -0.09(-0.59%)
Aug 28, 2009 15.85 15.85 15.62 15.67 21,473,928 -0.12(-0.77%)
Aug 27, 2009 15.71 15.85 15.57 15.79 21,738,090 +0.08(+0.53%)
Aug 26, 2009 15.59 15.75 15.55 15.71 21,278,526 +0.14(+0.90%)
Aug 25, 2009 15.69 15.70 15.55 15.57 33,547,444 -0.10(-0.65%)
Aug 24, 2009 15.90 15.90 15.59 15.67 34,039,872 -0.27(-1.70%)
Aug 21, 2009 15.84 15.96 15.73 15.94 27,633,842 +0.16(+0.99%)
Aug 20, 2009 15.77 15.83 15.69 15.78 18,588,568 +0.02(+0.12%)
Aug 19, 2009 15.43 15.80 15.43 15.76 26,677,032 +0.24(+1.54%)
Aug 18, 2009 15.57 15.63 15.48 15.52 24,292,248 +0.12(+0.76%)
Aug 17, 2009 15.47 15.58 15.37 15.41 25,380,934 -0.07(-0.47%)
Aug 14, 2009 15.35 15.48 15.33 15.48 23,180,788 +0.11(+0.73%)
Aug 13, 2009 15.47 15.54 15.14 15.37 41,583,172 -0.11(-0.70%)
Aug 12, 2009 15.64 15.68 15.47 15.48 38,975,424 -0.19(-1.18%)
Aug 11, 2009 15.78 15.80 15.63 15.66 19,583,894 -0.13(-0.81%)
Aug 10, 2009 15.73 15.80 15.64 15.79 21,134,320 +0.03(+0.20%)
Aug 07, 2009 15.86 15.89 15.70 15.76 20,831,466 -0.02(-0.10%)
Aug 06, 2009 15.78 15.82 15.71 15.77 21,623,482 +0.07(+0.45%)
Aug 05, 2009 15.81 15.84 15.65 15.70 23,499,672 -0.07(-0.42%)
Aug 04, 2009 15.83 16.02 15.76 15.77 27,523,414 -0.05(-0.31%)
Aug 03, 2009 15.98 16.00 15.74 15.82 28,863,286 -0.10(-0.62%)
Jul 31, 2009 15.85 16.03 15.81 15.92 26,336,728 +0.05(+0.34%)
Jul 30, 2009 15.91 16.13 15.82 15.86 30,430,022 +0.12(+0.79%)
Jul 29, 2009 15.78 15.95 15.68 15.74 28,376,464 -0.04(-0.22%)
Jul 28, 2009 15.79 15.89 15.65 15.77 25,174,138 +0.02(+0.12%)
Jul 27, 2009 15.78 15.83 15.70 15.75 25,452,724 -0.01(-0.06%)
Jul 24, 2009 15.78 15.85 15.60 15.76 25,948,098 +0.06(+0.37%)
Jul 23, 2009 15.69 15.97 15.61 15.71 41,878,648 +0.02(+0.10%)
Jul 22, 2009 16.07 16.08 15.60 15.69 44,398,504 -0.39(-2.42%)
Jul 21, 2009 16.23 16.23 15.90 16.08 44,993,360 -0.22(-1.33%)
Jul 20, 2009 16.16 16.30 15.99 16.30 29,910,530 +0.23(+1.41%)
Jul 17, 2009 16.07 16.14 15.98 16.07 31,012,716 -0.15(-0.93%)
Jul 16, 2009 16.08 16.25 16.02 16.22 24,764,210 +0.08(+0.51%)
Jul 15, 2009 15.80 16.15 15.77 16.14 31,510,988 +0.40(+2.52%)
Jul 14, 2009 15.66 15.76 15.57 15.74 24,061,882 +0.08(+0.49%)
Jul 13, 2009 15.50 15.71 15.48 15.66 32,264,672 +0.24(+1.53%)
Jul 10, 2009 15.49 15.61 15.34 15.43 24,455,130 -0.13(-0.82%)
Jul 09, 2009 15.56 15.60 15.49 15.56 27,283,732 +0.06(+0.41%)
Jul 08, 2009 15.51 15.61 15.38 15.49 33,380,286 -0.04(-0.27%)
Jul 07, 2009 15.56 15.70 15.51 15.53 26,785,704 -0.12(-0.73%)
Jul 06, 2009 15.55 15.66 15.45 15.65 26,101,382 +0.04(+0.25%)
Jul 02, 2009 15.58 15.79 15.58 15.61 34,758,676 -0.10(-0.61%)
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.