Indicators

Coca-Cola Company (NY: KO )

61.74 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.