Skip to main content

Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.71 27.08 26.69 27.08 26,632,546 +0.56(+2.12%)
Jun 28, 2012 26.35 26.55 26.21 26.52 15,725,288 +0.08(+0.30%)
Jun 27, 2012 26.06 26.48 26.06 26.44 19,699,932 +0.44(+1.68%)
Jun 26, 2012 25.97 26.10 25.69 26.00 17,123,296 +0.11(+0.41%)
Jun 25, 2012 25.78 25.92 25.68 25.89 14,024,561 -0.06(-0.23%)
Jun 22, 2012 25.95 26.08 25.92 25.95 22,045,318 +0.09(+0.36%)
Jun 21, 2012 26.25 26.31 25.84 25.86 18,487,024 -0.31(-1.18%)
Jun 20, 2012 26.21 26.23 25.92 26.17 21,234,698 -0.06(-0.24%)
Jun 19, 2012 26.31 26.40 26.20 26.23 16,048,994 -0.08(-0.32%)
Jun 18, 2012 26.30 26.46 26.24 26.31 15,099,106 -0.04(-0.14%)
Jun 15, 2012 26.36 26.39 26.12 26.35 28,531,940 +0.12(+0.46%)
Jun 14, 2012 25.90 26.32 25.87 26.23 20,135,208 +0.36(+1.41%)
Jun 13, 2012 25.84 26.02 25.79 25.86 13,537,788 +0.00(+0.00%)
Jun 12, 2012 25.79 25.88 25.57 25.86 17,315,436 +0.19(+0.72%)
Jun 11, 2012 26.04 26.06 25.67 25.68 15,492,061 -0.20(-0.77%)
Jun 08, 2012 25.51 25.92 25.50 25.88 16,856,648 +0.33(+1.29%)
Jun 07, 2012 25.79 25.82 25.52 25.55 20,850,394 -0.11(-0.44%)
Jun 06, 2012 25.24 25.66 25.21 25.66 18,166,284 +0.47(+1.87%)
Jun 05, 2012 25.22 25.33 25.13 25.19 17,844,644 -0.14(-0.54%)
Jun 04, 2012 25.12 25.36 24.96 25.33 19,475,776 +0.19(+0.75%)
Jun 01, 2012 25.45 25.61 25.11 25.14 30,301,650 -0.56(-2.19%)
May 31, 2012 25.78 25.87 25.68 25.70 22,019,276 -0.11(-0.44%)
May 30, 2012 25.82 25.88 25.74 25.82 20,184,414 -0.14(-0.53%)
May 29, 2012 26.05 26.05 25.82 25.95 15,313,189 +0.08(+0.31%)
May 25, 2012 26.01 26.03 25.80 25.87 13,082,675 -0.11(-0.44%)
May 24, 2012 25.72 26.09 25.66 25.99 29,371,714 +0.35(+1.35%)
May 23, 2012 25.45 25.65 25.39 25.64 26,179,404 +0.12(+0.49%)
May 22, 2012 25.65 25.65 25.42 25.52 22,184,714 -0.11(-0.43%)
May 21, 2012 25.52 25.66 25.50 25.63 19,609,250 +0.16(+0.62%)
May 18, 2012 25.88 25.90 25.27 25.47 46,393,380 -0.37(-1.42%)
May 17, 2012 26.20 26.24 25.79 25.84 32,434,592 -0.42(-1.59%)
May 16, 2012 26.37 26.43 26.13 26.25 25,883,076 -0.08(-0.31%)
May 15, 2012 26.33 26.54 26.23 26.34 23,837,706 -0.10(-0.39%)
May 14, 2012 26.52 26.57 26.35 26.44 22,404,346 -0.21(-0.77%)
May 11, 2012 26.55 26.74 26.55 26.65 15,415,034 +0.02(+0.08%)
May 10, 2012 26.56 26.72 26.55 26.62 18,403,450 +0.22(+0.82%)
May 09, 2012 26.34 26.55 26.31 26.41 20,458,636 -0.12(-0.47%)
May 08, 2012 26.49 26.58 26.35 26.53 15,358,059 -0.05(-0.18%)
May 07, 2012 26.47 26.64 26.43 26.58 12,972,631 +0.10(+0.36%)
May 04, 2012 26.59 26.69 26.47 26.48 19,132,004 -0.15(-0.57%)
May 03, 2012 26.61 26.70 26.55 26.64 22,594,172 +0.10(+0.36%)
May 02, 2012 26.39 26.57 26.36 26.54 24,071,538 +0.08(+0.30%)
May 01, 2012 26.25 26.48 26.24 26.46 20,122,012 +0.21(+0.80%)
Apr 30, 2012 26.28 26.45 26.12 26.25 38,546,376 -0.11(-0.40%)
Apr 27, 2012 26.13 26.77 26.11 26.36 34,456,496 +0.32(+1.22%)
Apr 26, 2012 25.78 26.13 25.73 26.04 24,396,798 +0.27(+1.04%)
Apr 25, 2012 25.64 25.81 25.56 25.77 27,033,430 +0.28(+1.09%)
Apr 24, 2012 25.42 25.57 25.35 25.49 14,955,927 +0.15(+0.58%)
Apr 23, 2012 25.45 25.48 25.22 25.35 15,226,547 -0.15(-0.59%)
Apr 20, 2012 25.44 25.57 25.36 25.50 19,568,410 +0.11(+0.42%)
Apr 19, 2012 25.55 25.57 25.25 25.39 15,600,346 -0.12(-0.47%)
Apr 18, 2012 25.39 25.57 25.36 25.51 17,124,430 +0.08(+0.30%)
Apr 17, 2012 25.17 25.62 25.17 25.43 32,874,836 +0.52(+2.08%)
Apr 16, 2012 24.84 25.04 24.81 24.92 20,566,336 +0.17(+0.70%)
Apr 13, 2012 24.84 24.97 24.74 24.74 15,301,254 -0.10(-0.39%)
Apr 12, 2012 24.82 24.85 24.70 24.84 15,373,114 +0.03(+0.14%)
Apr 11, 2012 24.91 24.93 24.71 24.81 17,483,324 +0.03(+0.14%)
Apr 10, 2012 24.96 24.98 24.75 24.77 25,135,536 -0.29(-1.17%)
Apr 09, 2012 25.09 25.15 25.02 25.06 14,182,537 -0.21(-0.82%)
Apr 05, 2012 25.20 25.29 25.13 25.27 16,763,393 +0.00(+0.01%)
Apr 04, 2012 25.21 25.31 25.18 25.27 18,153,212 -0.10(-0.41%)
Apr 03, 2012 25.34 25.48 25.27 25.37 18,882,676 -0.13(-0.51%)
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.