Skip to main content

Coca-Cola Company (NY: KO )

63.84 -0.13 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.50 26.87 26.49 26.87 26,839,198 +0.56(+2.12%)
Jun 28, 2012 26.15 26.35 26.01 26.31 15,847,306 +0.08(+0.30%)
Jun 27, 2012 25.85 26.28 25.85 26.23 19,852,792 +0.43(+1.68%)
Jun 26, 2012 25.77 25.90 25.50 25.80 17,256,162 +0.11(+0.41%)
Jun 25, 2012 25.59 25.72 25.49 25.69 14,133,383 -0.06(-0.23%)
Jun 22, 2012 25.75 25.88 25.72 25.75 22,216,376 +0.09(+0.36%)
Jun 21, 2012 26.04 26.11 25.64 25.66 18,630,472 -0.31(-1.18%)
Jun 20, 2012 26.01 26.03 25.72 25.96 21,399,466 -0.06(-0.24%)
Jun 19, 2012 26.11 26.20 26.00 26.03 16,173,524 -0.08(-0.32%)
Jun 18, 2012 26.10 26.26 26.04 26.11 15,216,266 -0.04(-0.14%)
Jun 15, 2012 26.16 26.18 25.92 26.15 28,753,330 +0.12(+0.46%)
Jun 14, 2012 25.70 26.12 25.67 26.03 20,291,446 +0.36(+1.41%)
Jun 13, 2012 25.64 25.82 25.59 25.67 13,642,833 +0.00(+0.00%)
Jun 12, 2012 25.59 25.68 25.37 25.67 17,449,792 +0.18(+0.72%)
Jun 11, 2012 25.84 25.86 25.47 25.48 15,612,269 -0.20(-0.77%)
Jun 08, 2012 25.31 25.72 25.31 25.68 16,987,446 +0.33(+1.29%)
Jun 07, 2012 25.59 25.62 25.32 25.35 21,012,180 -0.11(-0.44%)
Jun 06, 2012 25.05 25.46 25.02 25.46 18,307,242 +0.47(+1.87%)
Jun 05, 2012 25.03 25.13 24.93 25.00 17,983,106 -0.14(-0.54%)
Jun 04, 2012 24.92 25.17 24.76 25.13 19,626,896 +0.19(+0.75%)
Jun 01, 2012 25.25 25.41 24.92 24.95 30,536,772 -0.56(-2.19%)
May 31, 2012 25.58 25.67 25.48 25.50 22,190,132 -0.11(-0.44%)
May 30, 2012 25.62 25.68 25.54 25.62 20,341,032 -0.14(-0.53%)
May 29, 2012 25.85 25.85 25.62 25.75 15,432,009 +0.08(+0.31%)
May 25, 2012 25.81 25.83 25.60 25.68 13,184,188 -0.11(-0.44%)
May 24, 2012 25.53 25.89 25.46 25.79 29,599,620 +0.34(+1.35%)
May 23, 2012 25.26 25.45 25.19 25.44 26,382,540 +0.12(+0.49%)
May 22, 2012 25.45 25.45 25.23 25.32 22,356,852 -0.11(-0.43%)
May 21, 2012 25.33 25.46 25.30 25.43 19,761,406 +0.16(+0.62%)
May 18, 2012 25.68 25.70 25.07 25.27 46,753,360 -0.37(-1.42%)
May 17, 2012 26.00 26.04 25.59 25.64 32,686,264 -0.41(-1.59%)
May 16, 2012 26.16 26.23 25.93 26.05 26,083,912 -0.08(-0.31%)
May 15, 2012 26.13 26.33 26.03 26.13 24,022,672 -0.10(-0.39%)
May 14, 2012 26.32 26.37 26.15 26.24 22,578,188 -0.20(-0.77%)
May 11, 2012 26.35 26.53 26.35 26.44 15,534,644 +0.02(+0.08%)
May 10, 2012 26.35 26.52 26.35 26.42 18,546,248 +0.21(+0.82%)
May 09, 2012 26.14 26.34 26.11 26.20 20,617,382 -0.12(-0.47%)
May 08, 2012 26.28 26.38 26.15 26.33 15,477,228 -0.05(-0.18%)
May 07, 2012 26.27 26.43 26.23 26.38 13,073,290 +0.10(+0.36%)
May 04, 2012 26.39 26.48 26.27 26.28 19,280,456 -0.15(-0.57%)
May 03, 2012 26.40 26.50 26.35 26.43 22,769,488 +0.10(+0.36%)
May 02, 2012 26.19 26.37 26.16 26.33 24,258,318 +0.08(+0.30%)
May 01, 2012 26.05 26.28 26.03 26.26 20,278,146 +0.21(+0.80%)
Apr 30, 2012 26.08 26.25 25.91 26.05 38,845,472 -0.11(-0.40%)
Apr 27, 2012 25.92 26.56 25.91 26.15 34,723,856 +0.31(+1.22%)
Apr 26, 2012 25.58 25.93 25.53 25.84 24,586,100 +0.27(+1.04%)
Apr 25, 2012 25.44 25.61 25.36 25.57 27,243,192 +0.28(+1.09%)
Apr 24, 2012 25.23 25.38 25.16 25.30 15,071,975 +0.15(+0.58%)
Apr 23, 2012 25.25 25.28 25.03 25.15 15,344,695 -0.15(-0.59%)
Apr 20, 2012 25.24 25.38 25.17 25.30 19,720,248 +0.11(+0.42%)
Apr 19, 2012 25.35 25.37 25.06 25.19 15,721,394 -0.12(-0.47%)
Apr 18, 2012 25.19 25.38 25.16 25.31 17,257,306 +0.08(+0.30%)
Apr 17, 2012 24.98 25.42 24.98 25.24 33,129,924 +0.52(+2.08%)
Apr 16, 2012 24.65 24.84 24.62 24.72 20,725,918 +0.17(+0.70%)
Apr 13, 2012 24.65 24.78 24.55 24.55 15,419,981 -0.10(-0.39%)
Apr 12, 2012 24.62 24.66 24.51 24.65 15,492,399 +0.03(+0.14%)
Apr 11, 2012 24.72 24.73 24.52 24.61 17,618,982 +0.03(+0.14%)
Apr 10, 2012 24.77 24.78 24.56 24.58 25,330,572 -0.29(-1.17%)
Apr 09, 2012 24.90 24.95 24.83 24.87 14,292,584 -0.20(-0.82%)
Apr 05, 2012 25.01 25.09 24.94 25.07 16,893,466 +0.00(+0.01%)
Apr 04, 2012 25.01 25.12 24.99 25.07 18,294,068 -0.10(-0.41%)
Apr 03, 2012 25.14 25.28 25.07 25.17 19,029,194 -0.13(-0.51%)
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.