Skip to main content

Coca-Cola Company (NY: KO )

62.63 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 23.03 23.25 22.73 22.73 37,189,768 -0.50(-2.16%)
Sep 29, 2011 23.19 23.43 22.94 23.23 31,757,802 +0.33(+1.45%)
Sep 28, 2011 23.49 23.61 22.84 22.90 28,280,572 -0.51(-2.17%)
Sep 27, 2011 23.59 23.69 23.31 23.41 33,060,294 +0.27(+1.18%)
Sep 26, 2011 22.88 23.18 22.77 23.14 35,673,832 +0.45(+1.99%)
Sep 23, 2011 22.67 22.78 22.50 22.69 36,084,376 -0.13(-0.59%)
Sep 22, 2011 22.67 22.93 22.42 22.82 53,999,240 -0.49(-2.11%)
Sep 21, 2011 23.84 23.91 23.31 23.31 34,964,824 -0.46(-1.94%)
Sep 20, 2011 23.82 24.05 23.73 23.77 27,211,998 +0.05(+0.23%)
Sep 19, 2011 23.58 23.79 23.54 23.72 42,454,224 -0.25(-1.04%)
Sep 16, 2011 24.02 24.12 23.90 23.97 51,445,148 +0.07(+0.30%)
Sep 15, 2011 23.52 23.90 23.50 23.90 31,480,304 +0.42(+1.79%)
Sep 14, 2011 23.33 23.72 23.07 23.48 33,023,994 +0.23(+0.97%)
Sep 13, 2011 23.20 23.33 23.08 23.25 31,830,626 +0.06(+0.28%)
Sep 12, 2011 22.86 23.24 22.79 23.19 43,600,876 +0.00(+0.01%)
Sep 09, 2011 23.60 23.61 22.97 23.18 49,209,604 -0.60(-2.53%)
Sep 08, 2011 23.62 23.99 23.58 23.79 37,202,836 +0.12(+0.52%)
Sep 07, 2011 23.40 23.68 23.36 23.66 31,846,692 +0.46(+1.97%)
Sep 06, 2011 22.54 23.24 22.52 23.20 38,569,748 -0.10(-0.44%)
Sep 02, 2011 23.30 23.39 23.23 23.31 26,227,280 -0.24(-1.01%)
Sep 01, 2011 23.43 23.76 23.32 23.55 35,201,760 +0.00(+0.00%)
Aug 31, 2011 23.35 23.65 23.28 23.55 33,387,830 +0.20(+0.84%)
Aug 30, 2011 23.32 23.49 23.24 23.35 47,391,744 +0.04(+0.19%)
Aug 29, 2011 23.05 23.34 23.02 23.30 26,384,282 +0.41(+1.80%)
Aug 26, 2011 22.70 22.98 22.29 22.89 29,695,870 +0.18(+0.78%)
Aug 25, 2011 23.26 23.26 22.65 22.72 37,845,372 -0.57(-2.45%)
Aug 24, 2011 23.00 23.30 22.91 23.29 29,136,122 +0.21(+0.90%)
Aug 23, 2011 22.55 23.08 22.50 23.08 35,832,008 +0.60(+2.66%)
Aug 22, 2011 22.73 22.75 22.45 22.48 29,405,392 +0.06(+0.25%)
Aug 19, 2011 22.57 22.82 22.35 22.43 45,597,156 -0.22(-0.97%)
Aug 18, 2011 22.81 23.04 22.41 22.65 59,192,424 -0.51(-2.19%)
Aug 17, 2011 22.88 23.18 22.78 23.15 34,210,960 +0.37(+1.63%)
Aug 16, 2011 22.62 22.89 22.58 22.78 32,035,804 -0.01(-0.04%)
Aug 15, 2011 22.55 22.87 22.48 22.79 34,530,996 +0.35(+1.58%)
Aug 12, 2011 22.31 22.64 22.19 22.44 30,385,054 +0.22(+1.01%)
Aug 11, 2011 21.39 22.50 21.36 22.22 57,457,920 +0.84(+3.92%)
Aug 10, 2011 22.14 22.23 21.29 21.38 57,255,956 -0.91(-4.08%)
Aug 09, 2011 22.12 22.35 21.25 22.29 64,521,848 +0.52(+2.40%)
Aug 08, 2011 22.12 22.46 21.71 21.76 74,939,600 -0.55(-2.47%)
Aug 05, 2011 22.15 22.48 21.74 22.32 65,701,092 +0.32(+1.44%)
Aug 04, 2011 22.65 22.77 21.97 22.00 48,357,800 -0.86(-3.77%)
Aug 03, 2011 22.39 22.91 22.38 22.86 42,017,728 +0.44(+1.98%)
Aug 02, 2011 22.53 22.60 22.42 22.42 27,135,664 -0.22(-0.97%)
Aug 01, 2011 22.89 22.90 22.43 22.64 26,411,910 -0.09(-0.41%)
Jul 29, 2011 22.85 23.01 22.69 22.73 30,751,112 -0.27(-1.16%)
Jul 28, 2011 22.94 23.15 22.93 23.00 22,844,878 +0.04(+0.17%)
Jul 27, 2011 22.98 23.14 22.91 22.96 27,942,510 -0.17(-0.72%)
Jul 26, 2011 23.18 23.21 23.09 23.12 17,698,866 -0.02(-0.10%)
Jul 25, 2011 23.10 23.25 23.06 23.15 19,680,162 -0.16(-0.67%)
Jul 22, 2011 23.24 23.33 23.22 23.30 19,937,708 +0.13(+0.56%)
Jul 21, 2011 23.00 23.27 22.89 23.17 33,044,130 +0.16(+0.68%)
Jul 20, 2011 23.14 23.17 22.99 23.02 23,687,834 -0.15(-0.65%)
Jul 19, 2011 22.63 23.32 22.57 23.17 55,975,172 +0.74(+3.28%)
Jul 18, 2011 22.48 22.54 22.26 22.43 22,123,810 -0.14(-0.61%)
Jul 15, 2011 22.68 22.68 22.49 22.57 26,170,308 -0.05(-0.21%)
Jul 14, 2011 22.75 22.84 22.52 22.62 22,457,354 -0.13(-0.57%)
Jul 13, 2011 22.78 22.87 22.65 22.75 21,973,690 +0.07(+0.31%)
Jul 12, 2011 22.72 22.87 22.64 22.68 19,962,270 -0.08(-0.37%)
Jul 11, 2011 22.64 22.82 22.63 22.76 21,172,438 -0.19(-0.84%)
Jul 08, 2011 22.84 22.95 22.77 22.95 18,957,188 -0.02(-0.10%)
Jul 07, 2011 23.00 23.02 22.92 22.98 18,585,950 +0.07(+0.32%)
Jul 06, 2011 22.83 22.98 22.82 22.90 17,178,454 +0.08(+0.34%)
Jul 05, 2011 22.75 22.99 22.75 22.83 22,143,262 +0.07(+0.31%)
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.