Indicators

Coca-Cola Company (NY: KO )

71.79 +0.39 (+0.55%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	23.17	23.34	23.02	23.05	30,320,764	-0.27(-1.16%)
Jul 28, 2011	23.27	23.48	23.26	23.32	22,525,172	+0.04(+0.17%)
Jul 27, 2011	23.31	23.47	23.23	23.28	27,551,466	-0.17(-0.72%)
Jul 26, 2011	23.51	23.54	23.42	23.45	17,451,178	-0.02(-0.10%)
Jul 25, 2011	23.43	23.58	23.39	23.48	19,404,746	-0.16(-0.67%)
Jul 22, 2011	23.57	23.66	23.55	23.64	19,658,688	+0.13(+0.56%)
Jul 21, 2011	23.33	23.60	23.22	23.50	32,581,692	+0.16(+0.68%)
Jul 20, 2011	23.47	23.50	23.32	23.34	23,356,332	-0.15(-0.65%)
Jul 19, 2011	22.95	23.65	22.89	23.50	55,191,820	+0.75(+3.28%)
Jul 18, 2011	22.80	22.86	22.57	22.75	21,814,196	-0.14(-0.61%)
Jul 15, 2011	23.00	23.01	22.81	22.89	25,804,066	-0.05(-0.21%)
Jul 14, 2011	23.07	23.16	22.84	22.94	22,143,072	-0.13(-0.57%)
Jul 13, 2011	23.11	23.19	22.97	23.07	21,666,178	+0.07(+0.31%)
Jul 12, 2011	23.04	23.20	22.96	23.00	19,682,906	-0.08(-0.37%)
Jul 11, 2011	22.96	23.14	22.95	23.08	20,876,138	-0.20(-0.84%)
Jul 08, 2011	23.17	23.28	23.09	23.28	18,691,890	-0.02(-0.10%)
Jul 07, 2011	23.33	23.35	23.25	23.30	18,325,848	+0.07(+0.32%)
Jul 06, 2011	23.15	23.30	23.15	23.23	16,938,048	+0.08(+0.34%)
Jul 05, 2011	23.08	23.32	23.08	23.15	21,833,376	+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.