Skip to main content

Coca-Cola Company (NY: KO )

70.62 -1.13 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.80 17.15 16.54 17.15 54,268,332 +0.60(+3.63%)
Sep 29, 2008 16.89 17.17 16.35 16.55 58,461,472 -0.47(-2.76%)
Sep 26, 2008 16.52 17.08 16.48 17.02 0 +0.33(+1.98%)
Sep 25, 2008 16.34 16.94 16.33 16.69 40,361,800 +0.41(+2.53%)
Sep 24, 2008 16.54 16.57 16.17 16.27 33,524,122 -0.16(-0.97%)
Sep 23, 2008 16.68 16.97 16.40 16.43 39,609,368 -0.23(-1.36%)
Sep 22, 2008 17.03 17.08 16.64 16.66 36,014,048 -0.43(-2.54%)
Sep 19, 2008 17.75 17.75 16.25 17.09 0 -0.22(-1.26%)
Sep 18, 2008 17.26 17.52 16.89 17.31 62,215,904 +0.24(+1.39%)
Sep 17, 2008 17.69 17.80 17.07 17.08 57,723,808 -0.71(-3.99%)
Sep 16, 2008 17.52 17.84 17.41 17.79 49,726,316 +0.03(+0.18%)
Sep 15, 2008 17.43 18.08 17.36 17.75 49,697,588 +0.08(+0.46%)
Sep 12, 2008 17.46 17.69 17.36 17.67 31,401,810 +0.11(+0.65%)
Sep 11, 2008 17.25 17.70 17.20 17.56 42,265,096 +0.17(+0.99%)
Sep 10, 2008 17.47 17.48 17.22 17.39 38,082,664 -0.02(-0.13%)
Sep 09, 2008 17.18 17.62 17.18 17.41 45,594,116 +0.16(+0.94%)
Sep 08, 2008 17.03 17.30 16.90 17.25 34,521,324 +0.47(+2.79%)
Sep 05, 2008 16.70 16.84 16.63 16.78 0 +0.07(+0.43%)
Sep 04, 2008 16.72 16.89 16.54 16.71 40,078,140 +0.02(+0.10%)
Sep 03, 2008 16.69 16.81 16.57 16.69 34,738,888 -0.10(-0.58%)
Sep 02, 2008 16.87 17.11 16.77 16.79 39,807,576 -0.04(-0.21%)
Aug 29, 2008 17.15 17.15 16.81 16.82 0 -0.34(-1.98%)
Aug 28, 2008 17.21 17.31 17.09 17.16 32,281,776 -0.22(-1.25%)
Aug 27, 2008 17.32 17.45 17.20 17.38 21,038,484 +0.09(+0.50%)
Aug 26, 2008 17.31 17.41 17.17 17.29 14,641,259 -0.02(-0.09%)
Aug 25, 2008 17.49 17.64 17.24 17.31 19,078,936 -0.26(-1.47%)
Aug 22, 2008 17.32 17.61 17.26 17.57 0 +0.28(+1.61%)
Aug 21, 2008 17.51 17.53 17.20 17.29 18,060,182 -0.27(-1.55%)
Aug 20, 2008 17.63 17.69 17.42 17.56 17,073,576 +0.01(+0.04%)
Aug 19, 2008 17.52 17.64 17.44 17.55 25,632,450 +0.00(+0.00%)
Aug 18, 2008 17.79 17.89 17.43 17.55 32,735,868 -0.24(-1.33%)
Aug 15, 2008 17.84 17.97 17.69 17.79 0 +0.01(+0.07%)
Aug 14, 2008 17.79 18.04 17.69 17.78 23,849,358 -0.06(-0.34%)
Aug 13, 2008 17.63 17.91 17.58 17.84 29,443,894 +0.14(+0.77%)
Aug 12, 2008 17.83 18.04 17.49 17.70 25,828,668 -0.18(-1.01%)
Aug 11, 2008 17.82 18.04 17.72 17.88 21,893,108 -0.02(-0.11%)
Aug 08, 2008 17.45 17.94 17.35 17.90 30,420,494 +0.45(+2.59%)
Aug 07, 2008 17.82 17.82 17.40 17.45 30,774,380 -0.44(-2.44%)
Aug 06, 2008 17.73 17.93 17.64 17.89 31,537,402 +0.15(+0.82%)
Aug 05, 2008 17.48 17.77 17.46 17.74 39,434,708 +0.33(+1.87%)
Aug 04, 2008 17.16 17.47 17.09 17.42 34,476,032 +0.25(+1.43%)
Aug 01, 2008 16.78 17.20 16.72 17.17 51,307,936 +0.53(+3.18%)
Jul 31, 2008 16.64 16.75 16.55 16.64 32,829,646 +0.06(+0.37%)
Jul 30, 2008 16.75 16.80 16.48 16.58 30,140,898 -0.08(-0.50%)
Jul 29, 2008 16.66 16.74 16.52 16.66 25,117,942 +0.14(+0.82%)
Jul 28, 2008 16.80 16.82 16.51 16.53 21,726,316 -0.29(-1.75%)
Jul 25, 2008 16.88 16.88 16.65 16.82 26,080,332 +0.06(+0.39%)
Jul 24, 2008 16.94 17.09 16.65 16.76 32,988,200 -0.21(-1.22%)
Jul 23, 2008 16.65 16.98 16.48 16.96 39,878,252 +0.37(+2.24%)
Jul 22, 2008 16.19 16.84 16.17 16.59 66,619,872 +0.57(+3.53%)
Jul 21, 2008 16.19 16.19 15.97 16.03 33,673,492 -0.14(-0.86%)
Jul 18, 2008 16.31 16.31 16.04 16.16 56,473,340 -0.10(-0.62%)
Jul 17, 2008 16.54 16.59 16.06 16.27 122,459,736 -0.65(-3.82%)
Jul 16, 2008 16.76 17.00 16.56 16.91 42,073,560 +0.18(+1.06%)
Jul 15, 2008 16.37 16.80 16.35 16.73 59,456,140 +0.27(+1.63%)
Jul 14, 2008 16.33 16.56 16.33 16.47 38,877,208 +0.22(+1.37%)
Jul 11, 2008 16.05 16.32 16.00 16.24 41,669,568 +0.07(+0.46%)
Jul 10, 2008 16.46 16.46 16.06 16.17 46,908,064 -0.27(-1.67%)
Jul 09, 2008 16.68 16.69 16.43 16.44 35,909,836 -0.19(-1.13%)
Jul 08, 2008 16.50 16.70 16.48 16.63 41,251,640 +0.06(+0.35%)
Jul 07, 2008 16.69 16.73 16.48 16.57 36,214,696 -0.06(-0.37%)
Jul 04, 2008 16.60 16.72 16.54 16.63 23,068,968 +0.00(+0.00%)
Jul 03, 2008 16.60 16.72 16.54 16.63 23,068,968 +0.04(+0.21%)
Jul 02, 2008 16.48 16.66 16.44 16.60 50,301,708 +0.12(+0.73%)
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.