Skip to main content

Coca-Cola Company (NY: KO )

63.84 -0.13 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 25.01 25.28 24.80 25.24 22,163,794 +0.17(+0.67%)
Dec 28, 2012 25.24 25.38 25.05 25.07 20,171,518 -0.31(-1.24%)
Dec 27, 2012 25.33 25.47 25.23 25.38 16,180,531 +0.00(+0.00%)
Dec 26, 2012 25.58 25.65 25.26 25.38 14,322,859 -0.22(-0.84%)
Dec 24, 2012 25.59 25.65 25.49 25.60 6,961,641 -0.11(-0.43%)
Dec 21, 2012 25.79 25.92 25.46 25.71 40,100,376 -0.11(-0.43%)
Dec 20, 2012 25.57 25.86 25.54 25.82 23,040,868 +0.19(+0.73%)
Dec 19, 2012 25.96 25.99 25.63 25.63 25,772,670 -0.35(-1.34%)
Dec 18, 2012 26.16 26.27 25.88 25.98 25,526,730 -0.15(-0.59%)
Dec 17, 2012 26.34 26.36 26.05 26.13 25,239,164 -0.11(-0.42%)
Dec 14, 2012 26.15 26.32 26.13 26.25 16,932,792 +0.04(+0.16%)
Dec 13, 2012 26.27 26.34 26.16 26.20 16,417,888 -0.03(-0.11%)
Dec 12, 2012 26.41 26.43 26.13 26.23 21,066,286 -0.15(-0.58%)
Dec 11, 2012 26.23 26.48 26.19 26.39 15,317,481 +0.15(+0.58%)
Dec 10, 2012 26.27 26.33 26.14 26.23 12,344,554 -0.05(-0.19%)
Dec 07, 2012 26.09 26.30 26.06 26.28 15,288,125 +0.23(+0.88%)
Dec 06, 2012 26.02 26.09 26.00 26.05 12,877,506 +0.05(+0.19%)
Dec 05, 2012 25.93 26.13 25.84 26.00 20,789,840 +0.11(+0.43%)
Dec 04, 2012 26.00 26.13 25.88 25.89 16,923,096 -0.54(-2.03%)
Nov 30, 2012 26.44 26.47 26.25 26.43 18,716,204 -0.03(-0.13%)
Nov 29, 2012 26.26 26.46 26.13 26.46 17,840,780 +0.29(+1.09%)
Nov 28, 2012 25.83 26.18 25.65 26.18 21,303,404 +0.28(+1.06%)
Nov 27, 2012 25.92 26.16 25.85 25.90 17,148,366 +0.04(+0.16%)
Nov 26, 2012 26.01 26.15 25.77 25.86 19,096,080 -0.39(-1.50%)
Nov 23, 2012 25.99 26.27 25.95 26.25 7,751,520 +0.37(+1.44%)
Nov 21, 2012 25.84 25.94 25.76 25.88 12,469,810 +0.10(+0.38%)
Nov 20, 2012 25.77 25.79 25.51 25.78 17,739,082 +0.01(+0.03%)
Nov 19, 2012 25.51 25.81 25.48 25.78 20,336,084 +0.47(+1.86%)
Nov 16, 2012 25.26 25.37 25.11 25.31 22,574,016 +0.09(+0.36%)
Nov 15, 2012 24.85 25.25 24.82 25.22 25,490,762 +0.29(+1.17%)
Nov 14, 2012 25.05 25.17 24.82 24.93 19,447,252 -0.10(-0.41%)
Nov 13, 2012 24.94 25.31 24.90 25.03 17,397,508 +0.06(+0.22%)
Nov 12, 2012 25.12 25.12 24.91 24.97 14,692,321 -0.15(-0.58%)
Nov 09, 2012 24.95 25.28 24.95 25.12 16,643,572 -0.05(-0.19%)
Nov 08, 2012 25.37 25.69 25.17 25.17 18,668,280 -0.25(-0.98%)
Nov 07, 2012 25.80 25.88 25.20 25.42 24,162,190 -0.48(-1.87%)
Nov 06, 2012 25.54 25.94 25.45 25.90 16,539,602 +0.45(+1.77%)
Nov 05, 2012 25.58 25.60 25.35 25.45 17,397,058 -0.21(-0.84%)
Nov 02, 2012 26.01 26.06 25.61 25.67 16,235,218 -0.17(-0.67%)
Nov 01, 2012 25.71 26.00 25.71 25.84 15,346,166 +0.10(+0.40%)
Oct 31, 2012 25.72 25.89 25.56 25.74 16,821,550 +0.10(+0.38%)
Oct 26, 2012 25.69 25.64 25.64 25.64 17,187,098 -0.03(-0.13%)
Oct 25, 2012 25.61 25.74 25.51 25.67 15,108,667 +0.15(+0.57%)
Oct 24, 2012 25.33 25.64 25.33 25.53 19,548,966 +0.19(+0.74%)
Oct 23, 2012 25.58 25.60 25.29 25.34 19,195,936 -0.55(-2.11%)
Oct 19, 2012 26.25 26.26 25.89 25.89 28,703,078 -0.30(-1.16%)
Oct 18, 2012 26.14 26.35 25.93 26.19 33,221,598 +0.07(+0.26%)
Oct 17, 2012 26.34 26.40 26.09 26.12 22,320,294 -0.11(-0.42%)
Oct 16, 2012 26.43 26.45 25.92 26.23 37,290,920 -0.16(-0.60%)
Oct 15, 2012 26.36 26.48 26.31 26.39 19,899,394 -0.07(-0.26%)
Oct 12, 2012 26.48 26.57 26.38 26.46 17,426,142 +0.08(+0.32%)
Oct 11, 2012 26.44 26.50 26.32 26.38 15,620,229 +0.01(+0.05%)
Oct 10, 2012 26.75 26.81 26.34 26.36 19,871,550 -0.33(-1.22%)
Oct 09, 2012 26.65 26.88 26.62 26.69 18,894,972 -0.01(-0.05%)
Oct 08, 2012 26.68 26.77 26.61 26.70 13,630,217 +0.00(+0.00%)
Oct 05, 2012 26.64 26.72 26.48 26.70 17,752,550 +0.17(+0.65%)
Oct 04, 2012 26.62 26.68 26.43 26.53 13,947,986 +0.06(+0.24%)
Oct 03, 2012 26.52 26.66 26.40 26.47 19,645,368 -0.07(-0.26%)
Oct 02, 2012 26.69 26.78 26.38 26.54 14,416,738 -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.