Indicators

Coca-Cola Company (NY: KO )

62.17 +0.18 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	19.97	20.01	19.70	19.74	18,228,464	-0.29(-1.45%)
Dec 28, 2007	20.05	20.19	19.95	20.03	12,925,136	-0.01(-0.05%)
Dec 27, 2007	20.24	20.33	20.01	20.04	12,012,843	-0.23(-1.13%)
Dec 26, 2007	20.41	20.41	20.19	20.27	14,739,741	-0.06(-0.32%)
Dec 24, 2007	20.28	20.41	20.20	20.34	7,139,082	+0.05(+0.22%)
Dec 21, 2007	20.11	20.42	20.04	20.29	39,348,384	+0.25(+1.27%)
Dec 20, 2007	20.19	20.26	19.91	20.04	23,413,258	-0.18(-0.91%)
Dec 19, 2007	20.01	20.27	19.98	20.22	22,391,110	+0.20(+1.01%)
Dec 18, 2007	20.20	20.21	19.91	20.02	36,920,240	-0.08(-0.40%)
Dec 17, 2007	20.59	20.64	20.04	20.10	37,094,704	-0.43(-2.10%)
Dec 14, 2007	20.51	20.69	20.51	20.53	29,537,380	-0.09(-0.44%)
Dec 13, 2007	20.46	20.64	20.39	20.62	19,300,180	+0.10(+0.50%)
Dec 12, 2007	20.34	20.61	20.25	20.52	36,122,936	+0.26(+1.27%)
Dec 11, 2007	20.35	20.56	20.25	20.26	26,943,098	-0.10(-0.47%)
Dec 10, 2007	20.29	20.43	20.23	20.36	13,191,008	+0.04(+0.19%)
Dec 07, 2007	20.29	20.51	20.29	20.32	20,846,484	+0.03(+0.13%)
Dec 06, 2007	20.24	20.32	20.07	20.29	24,594,344	+0.01(+0.03%)
Dec 05, 2007	20.22	20.28	20.09	20.28	22,724,316	+0.10(+0.48%)
Dec 04, 2007	19.93	20.25	19.79	20.19	26,231,158	+0.18(+0.88%)

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.