Indicators

Coca-Cola Company (NY: KO )

62.62 +0.07 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.22	14.30	14.19	14.21	20,143,420	-0.01(-0.05%)
Jul 28, 2006	14.21	14.27	14.15	14.22	20,088,310	+0.07(+0.47%)
Jul 27, 2006	14.23	14.26	14.12	14.15	20,071,088	-0.04(-0.31%)
Jul 26, 2006	14.08	14.26	14.06	14.20	26,040,436	+0.06(+0.45%)
Jul 25, 2006	14.01	14.18	13.96	14.13	17,196,320	+0.08(+0.57%)
Jul 24, 2006	14.01	14.10	14.01	14.05	17,940,610	+0.03(+0.23%)
Jul 21, 2006	14.15	14.15	13.98	14.02	28,807,492	+0.02(+0.14%)
Jul 20, 2006	13.99	14.04	13.94	14.00	16,694,073	+0.01(+0.05%)
Jul 19, 2006	14.02	14.02	13.91	13.99	25,292,076	+0.09(+0.62%)
Jul 18, 2006	13.84	13.96	13.76	13.91	37,499,116	+0.27(+1.99%)
Jul 17, 2006	13.59	13.68	13.59	13.64	17,528,854	+0.02(+0.12%)
Jul 14, 2006	13.73	13.79	13.53	13.62	21,566,556	-0.14(-1.04%)
Jul 13, 2006	13.89	13.94	13.68	13.76	20,149,994	-0.15(-1.08%)
Jul 12, 2006	14.00	14.01	13.87	13.91	12,995,169	-0.08(-0.55%)
Jul 11, 2006	13.96	14.08	13.93	13.99	24,306,682	+0.06(+0.41%)
Jul 10, 2006	13.83	13.97	13.81	13.93	15,012,297	+0.14(+1.04%)
Jul 07, 2006	13.81	13.89	13.77	13.79	9,196,378	-0.05(-0.35%)
Jul 06, 2006	13.79	13.92	13.75	13.84	16,041,215	+0.10(+0.72%)
Jul 05, 2006	13.80	13.85	13.68	13.74	18,533,348	-0.11(-0.81%)

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.