Indicators

Coca-Cola Company (NY: KO )

62.62 +0.07 (+0.11%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.