Skip to main content

Coca-Cola Company (NY: KO )

62.55 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 25.00 25.27 24.79 25.23 22,171,878 +0.17(+0.67%)
Dec 28, 2012 25.23 25.37 25.05 25.06 20,178,874 -0.31(-1.24%)
Dec 27, 2012 25.32 25.46 25.22 25.37 16,186,433 +0.00(+0.00%)
Dec 26, 2012 25.57 25.64 25.25 25.37 14,328,083 -0.22(-0.84%)
Dec 24, 2012 25.58 25.64 25.48 25.59 6,964,180 -0.11(-0.43%)
Dec 21, 2012 25.78 25.91 25.45 25.70 40,115,000 -0.11(-0.43%)
Dec 20, 2012 25.56 25.85 25.53 25.81 23,049,270 +0.19(+0.73%)
Dec 19, 2012 25.95 25.98 25.62 25.62 25,782,070 -0.35(-1.34%)
Dec 18, 2012 26.15 26.26 25.87 25.97 25,536,040 -0.15(-0.59%)
Dec 17, 2012 26.33 26.35 26.04 26.13 25,248,368 -0.11(-0.42%)
Dec 14, 2012 26.14 26.31 26.13 26.24 16,938,968 +0.04(+0.16%)
Dec 13, 2012 26.26 26.33 26.15 26.19 16,423,876 -0.03(-0.11%)
Dec 12, 2012 26.40 26.42 26.13 26.22 21,073,970 -0.15(-0.58%)
Dec 11, 2012 26.22 26.47 26.18 26.38 15,323,067 +0.15(+0.58%)
Dec 10, 2012 26.26 26.32 26.13 26.22 12,349,056 -0.05(-0.19%)
Dec 07, 2012 26.08 26.29 26.05 26.27 15,293,701 +0.23(+0.88%)
Dec 06, 2012 26.01 26.08 25.99 26.04 12,882,203 +0.05(+0.19%)
Dec 05, 2012 25.92 26.13 25.83 25.99 20,797,422 +0.11(+0.43%)
Dec 04, 2012 25.99 26.12 25.87 25.88 16,929,270 -0.54(-2.03%)
Nov 30, 2012 26.43 26.46 26.24 26.42 18,723,032 -0.03(-0.13%)
Nov 29, 2012 26.25 26.45 26.13 26.45 17,847,286 +0.29(+1.09%)
Nov 28, 2012 25.82 26.17 25.64 26.17 21,311,174 +0.28(+1.06%)
Nov 27, 2012 25.91 26.15 25.84 25.89 17,154,618 +0.04(+0.16%)
Nov 26, 2012 26.00 26.14 25.76 25.85 19,103,042 -0.39(-1.50%)
Nov 23, 2012 25.98 26.26 25.94 26.24 7,754,346 +0.37(+1.44%)
Nov 21, 2012 25.83 25.93 25.75 25.87 12,474,356 +0.10(+0.38%)
Nov 20, 2012 25.76 25.79 25.50 25.77 17,745,550 +0.01(+0.03%)
Nov 19, 2012 25.50 25.80 25.47 25.77 20,343,498 +0.47(+1.86%)
Nov 16, 2012 25.25 25.36 25.10 25.30 22,582,246 +0.09(+0.36%)
Nov 15, 2012 24.84 25.24 24.81 25.21 25,500,056 +0.29(+1.17%)
Nov 14, 2012 25.04 25.16 24.82 24.92 19,454,342 -0.10(-0.41%)
Nov 13, 2012 24.93 25.30 24.90 25.02 17,403,852 +0.06(+0.22%)
Nov 12, 2012 25.11 25.11 24.90 24.96 14,697,677 -0.15(-0.58%)
Nov 09, 2012 24.94 25.27 24.94 25.11 16,649,640 -0.05(-0.19%)
Nov 08, 2012 25.36 25.68 25.16 25.16 18,675,084 -0.25(-0.98%)
Nov 07, 2012 25.79 25.87 25.19 25.41 24,171,000 -0.48(-1.87%)
Nov 06, 2012 25.53 25.93 25.44 25.89 16,545,631 +0.45(+1.77%)
Nov 05, 2012 25.57 25.59 25.35 25.44 17,403,400 -0.21(-0.84%)
Nov 02, 2012 26.00 26.05 25.60 25.66 16,241,137 -0.17(-0.67%)
Nov 01, 2012 25.70 25.99 25.70 25.83 15,351,760 +0.10(+0.40%)
Oct 31, 2012 25.71 25.88 25.55 25.73 16,827,682 +0.10(+0.38%)
Oct 26, 2012 25.68 25.63 25.63 25.63 17,193,362 -0.03(-0.13%)
Oct 25, 2012 25.60 25.73 25.50 25.66 15,114,175 +0.15(+0.57%)
Oct 24, 2012 25.32 25.63 25.32 25.52 19,556,092 +0.19(+0.74%)
Oct 23, 2012 25.57 25.59 25.28 25.33 19,202,934 -0.55(-2.11%)
Oct 19, 2012 26.24 26.25 25.88 25.88 28,713,542 -0.30(-1.16%)
Oct 18, 2012 26.13 26.34 25.92 26.18 33,233,708 +0.07(+0.27%)
Oct 17, 2012 26.33 26.39 26.09 26.11 22,328,432 -0.11(-0.42%)
Oct 16, 2012 26.42 26.45 25.91 26.22 37,304,516 -0.16(-0.60%)
Oct 15, 2012 26.36 26.47 26.30 26.38 19,906,648 -0.07(-0.26%)
Oct 12, 2012 26.47 26.56 26.37 26.45 17,432,494 +0.08(+0.32%)
Oct 11, 2012 26.43 26.49 26.31 26.37 15,625,923 +0.01(+0.05%)
Oct 10, 2012 26.74 26.80 26.33 26.36 19,878,794 -0.33(-1.22%)
Oct 09, 2012 26.64 26.87 26.61 26.68 18,901,860 -0.01(-0.05%)
Oct 08, 2012 26.67 26.76 26.60 26.69 13,635,186 +0.00(+0.00%)
Oct 05, 2012 26.63 26.71 26.47 26.69 17,759,022 +0.17(+0.65%)
Oct 04, 2012 26.61 26.67 26.42 26.52 13,953,070 +0.06(+0.24%)
Oct 03, 2012 26.51 26.65 26.39 26.46 19,652,528 -0.07(-0.26%)
Oct 02, 2012 26.68 26.77 26.37 26.53 14,421,993 -0.03(-0.10%)
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.