Skip to main content

Coca-Cola Company (NY: KO )

61.03 -0.00 (-0.00%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 15.38 15.43 15.28 15.40 16,589,289 +0.02(+0.15%)
Jan 30, 2007 15.39 15.43 15.33 15.38 13,965,314 +0.03(+0.21%)
Jan 29, 2007 15.37 15.42 15.30 15.35 15,662,101 -0.04(-0.25%)
Jan 26, 2007 15.44 15.47 15.38 15.39 22,471,008 -0.04(-0.23%)
Jan 25, 2007 15.47 15.51 15.41 15.42 18,024,984 -0.06(-0.40%)
Jan 24, 2007 15.50 15.51 15.42 15.48 13,430,076 +0.00(+0.02%)
Jan 23, 2007 15.49 15.52 15.42 15.48 18,880,992 +0.03(+0.19%)
Jan 22, 2007 15.48 15.56 15.44 15.45 18,958,388 -0.07(-0.48%)
Jan 19, 2007 15.57 15.58 15.47 15.53 20,216,292 -0.03(-0.19%)
Jan 18, 2007 15.58 15.76 15.51 15.56 23,658,666 -0.08(-0.51%)
Jan 17, 2007 15.61 15.72 15.60 15.64 22,379,626 +0.03(+0.21%)
Jan 16, 2007 15.60 15.66 15.55 15.60 19,714,312 -0.02(-0.10%)
Jan 12, 2007 15.64 15.66 15.52 15.62 21,240,456 -0.06(-0.39%)
Jan 11, 2007 15.68 15.72 15.64 15.68 17,110,230 +0.02(+0.12%)
Jan 10, 2007 15.60 15.70 15.56 15.66 13,875,175 +0.02(+0.14%)
Jan 09, 2007 15.62 15.71 15.59 15.64 21,328,730 +0.01(+0.08%)
Jan 08, 2007 15.45 15.66 15.45 15.63 27,276,344 +0.10(+0.64%)
Jan 05, 2007 15.60 15.63 15.50 15.53 18,038,660 -0.11(-0.70%)
Jan 04, 2007 15.58 15.67 15.52 15.64 18,354,768 +0.01(+0.04%)
Jan 03, 2007 15.56 15.73 15.53 15.63 24,484,524 +0.11(+0.68%)
Dec 29, 2006 15.58 15.65 15.50 15.52 19,177,208 -0.09(-0.60%)
Dec 28, 2006 15.65 15.70 15.60 15.62 12,289,352 -0.05(-0.31%)
Dec 27, 2006 15.66 15.69 15.54 15.66 14,952,491 +0.04(+0.29%)
Dec 26, 2006 15.57 15.64 15.54 15.62 8,175,288 +0.05(+0.35%)
Dec 22, 2006 15.68 15.70 15.52 15.57 12,243,350 -0.09(-0.58%)
Dec 21, 2006 15.68 15.72 15.65 15.66 22,353,206 -0.03(-0.18%)
Dec 20, 2006 15.68 15.71 15.65 15.68 18,811,368 -0.01(-0.04%)
Dec 19, 2006 15.66 15.72 15.57 15.69 24,028,856 -0.04(-0.27%)
Dec 18, 2006 15.72 15.80 15.71 15.73 16,222,517 -0.01(-0.06%)
Dec 15, 2006 15.76 15.88 15.57 15.74 36,926,180 -0.02(-0.14%)
Dec 14, 2006 15.73 15.82 15.68 15.76 24,602,016 +0.05(+0.33%)
Dec 13, 2006 15.81 15.81 15.66 15.71 20,142,626 -0.02(-0.12%)
Dec 12, 2006 15.69 15.82 15.67 15.73 25,223,352 +0.03(+0.18%)
Dec 11, 2006 15.72 15.82 15.63 15.70 28,256,060 -0.03(-0.20%)
Dec 08, 2006 15.69 15.76 15.65 15.74 25,363,846 +0.06(+0.39%)
Dec 07, 2006 15.63 15.76 15.60 15.67 37,600,980 +0.11(+0.70%)
Dec 06, 2006 15.46 15.62 15.42 15.57 46,136,824 +0.12(+0.79%)
Dec 05, 2006 15.12 15.44 15.07 15.44 40,941,092 +0.38(+2.50%)
Dec 04, 2006 15.03 15.20 14.97 15.07 21,764,506 +0.08(+0.56%)
Dec 01, 2006 14.95 15.03 14.87 14.98 24,028,236 -0.08(-0.55%)
Nov 30, 2006 14.94 15.12 14.93 15.07 32,418,614 +0.06(+0.41%)
Nov 29, 2006 14.99 15.06 14.92 15.01 23,432,696 -0.01(-0.09%)
Nov 28, 2006 14.92 15.11 14.91 15.02 22,598,446 +0.04(+0.28%)
Nov 27, 2006 15.08 15.11 14.92 14.98 29,469,828 -0.12(-0.79%)
Nov 24, 2006 15.09 15.18 15.07 15.10 7,097,351 -0.06(-0.38%)
Nov 22, 2006 15.12 15.18 15.08 15.15 11,280,729 +0.04(+0.23%)
Nov 21, 2006 15.08 15.17 15.06 15.12 18,823,180 -0.02(-0.11%)
Nov 20, 2006 15.16 15.24 15.11 15.13 19,175,342 -0.07(-0.47%)
Nov 17, 2006 15.16 15.24 15.14 15.20 29,380,310 +0.04(+0.26%)
Nov 16, 2006 15.06 15.18 15.04 15.17 22,918,594 +0.16(+1.05%)
Nov 15, 2006 14.95 15.04 14.92 15.01 30,808,546 +0.03(+0.22%)
Nov 14, 2006 14.91 15.00 14.85 14.98 25,461,134 +0.04(+0.30%)
Nov 13, 2006 14.93 14.99 14.86 14.93 21,249,782 -0.02(-0.13%)
Nov 10, 2006 15.01 15.04 14.89 14.95 15,355,940 -0.06(-0.39%)
Nov 09, 2006 15.02 15.12 14.97 15.01 24,980,288 -0.07(-0.49%)
Nov 08, 2006 15.01 15.12 14.97 15.08 22,946,568 -0.01(-0.09%)
Nov 07, 2006 15.01 15.12 14.98 15.10 25,403,630 +0.04(+0.24%)
Nov 06, 2006 15.02 15.09 14.91 15.06 29,120,152 +0.10(+0.67%)
Nov 03, 2006 15.03 15.07 14.93 14.96 18,563,330 -0.07(-0.45%)
Nov 02, 2006 14.96 15.07 14.93 15.03 24,052,790 +0.02(+0.15%)
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.